Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mosys Inc (NQ: MOSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.2380 0.2380 0.2150 0.2275 696,710 -0.00(-1.09%)
Apr 29, 2019 0.2357 0.2400 0.2140 0.2300 1,569,231 +0.00(+1.32%)
Apr 26, 2019 0.2110 0.2580 0.2011 0.2270 7,495,600 +0.02(+11.22%)
Apr 25, 2019 0.2110 0.2140 0.2000 0.2041 247,780 +0.00(+2.05%)
Apr 24, 2019 0.2000 0.2200 0.1900 0.2000 405,986 +0.00(+1.32%)
Apr 23, 2019 0.2000 0.2080 0.1920 0.1974 591,775 -0.00(-1.35%)
Apr 22, 2019 0.2087 0.2117 0.2000 0.2001 374,797 -0.01(-4.71%)
Apr 18, 2019 0.2100 0.2150 0.2000 0.2100 639,600 +0.01(+4.95%)
Apr 17, 2019 0.2161 0.2178 0.2000 0.2001 852,863 -0.02(-8.13%)
Apr 16, 2019 0.2150 0.2250 0.2140 0.2178 516,461 +0.00(+0.00%)
Apr 15, 2019 0.2236 0.2350 0.2150 0.2178 887,339 -0.00(-1.22%)
Apr 12, 2019 0.2150 0.2300 0.2120 0.2205 1,004,400 +0.00(+0.23%)
Apr 11, 2019 0.2200 0.2300 0.2100 0.2200 2,953,711 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2300 0.2100 0.2200 3,342,508 +0.01(+4.76%)
Apr 09, 2019 0.2000 0.2200 0.1900 0.2100 1,797,825 +0.01(+7.36%)
Apr 08, 2019 0.1800 0.1975 0.1800 0.1956 1,215,654 +0.02(+8.67%)
Apr 05, 2019 0.1760 0.1950 0.1750 0.1800 751,100 +0.00(+2.27%)
Apr 04, 2019 0.1720 0.1770 0.1710 0.1760 335,158 +0.00(+2.92%)
Apr 03, 2019 0.1790 0.1800 0.1706 0.1710 433,919 -0.01(-3.44%)
Apr 02, 2019 0.1761 0.1800 0.1720 0.1771 496,513 +0.00(+1.20%)
Apr 01, 2019 0.1799 0.1816 0.1750 0.1750 282,162 +0.00(+0.00%)
Mar 29, 2019 0.1790 0.1820 0.1750 0.1750 364,000 -0.01(-3.58%)
Mar 28, 2019 0.1800 0.1840 0.1790 0.1815 273,206 -0.00(-1.36%)
Mar 27, 2019 0.1849 0.1880 0.1800 0.1840 303,830 -0.00(-0.11%)
Mar 26, 2019 0.1900 0.1900 0.1781 0.1842 731,292 -0.01(-3.05%)
Mar 25, 2019 0.2006 0.2110 0.1751 0.1900 982,207 -0.01(-5.24%)
Mar 22, 2019 0.2100 0.2180 0.1949 0.2005 839,200 -0.00(-1.23%)
Mar 21, 2019 0.2068 0.2100 0.1900 0.2030 827,688 -0.00(-1.69%)
Mar 20, 2019 0.2025 0.2125 0.1965 0.2065 2,166,073 +0.01(+5.09%)
Mar 19, 2019 0.2000 0.2161 0.1800 0.1965 3,936,474 +0.01(+3.42%)
Mar 18, 2019 0.1700 0.1900 0.1700 0.1900 3,578,054 +0.03(+19.50%)
Mar 15, 2019 0.1628 0.1660 0.1580 0.1590 458,800 -0.00(-1.85%)
Mar 14, 2019 0.1645 0.1660 0.1599 0.1620 345,970 -0.00(-1.82%)
Mar 13, 2019 0.1650 0.1670 0.1620 0.1650 453,793 -0.00(-0.60%)
Mar 12, 2019 0.1734 0.1734 0.1620 0.1660 462,752 +0.00(+0.48%)
Mar 11, 2019 0.1730 0.1730 0.1580 0.1652 734,518 -0.00(-0.90%)
Mar 08, 2019 0.1700 0.1747 0.1630 0.1667 1,039,500 +0.00(+0.66%)
Mar 07, 2019 0.1800 0.1800 0.1650 0.1656 835,708 -0.00(-2.59%)
Mar 06, 2019 0.1769 0.1769 0.1700 0.1700 484,301 -0.00(-1.05%)
Mar 05, 2019 0.1733 0.1770 0.1680 0.1718 739,260 -0.00(-1.21%)
Mar 04, 2019 0.1700 0.1950 0.1632 0.1739 2,780,095 +0.01(+4.76%)
Mar 01, 2019 0.1800 0.1800 0.1650 0.1660 970,000 -0.01(-4.87%)
Feb 28, 2019 0.1780 0.1799 0.1740 0.1745 668,020 +0.00(+2.65%)
Feb 27, 2019 0.1800 0.1800 0.1700 0.1700 1,156,080 -0.01(-3.41%)
Feb 26, 2019 0.1750 0.1815 0.1722 0.1760 978,234 -0.00(-2.22%)
Feb 25, 2019 0.1800 0.1800 0.1700 0.1800 963,258 -0.01(-2.70%)
Feb 22, 2019 0.1900 0.1900 0.1810 0.1850 917,000 -0.01(-4.19%)
Feb 21, 2019 0.2100 0.2120 0.1810 0.1931 2,093,048 -0.01(-4.92%)
Feb 20, 2019 0.2000 0.2130 0.1985 0.2031 1,354,431 +0.00(+2.21%)
Feb 19, 2019 0.2000 0.2050 0.1903 0.1987 972,450 -0.01(-3.07%)
Feb 15, 2019 0.1990 0.2080 0.1910 0.2050 1,116,800 -0.00(-1.54%)
Feb 14, 2019 0.2190 0.2200 0.2000 0.2082 2,175,909 -0.01(-2.71%)
Feb 13, 2019 0.1850 0.2200 0.1800 0.2140 6,118,573 +0.03(+18.89%)
Feb 12, 2019 0.1900 0.1900 0.1800 0.1800 375,238 +0.00(+0.56%)
Feb 11, 2019 0.1970 0.1970 0.1650 0.1790 795,731 -0.01(-5.79%)
Feb 08, 2019 0.2000 0.2000 0.1900 0.1900 663,700 +0.00(+1.06%)
Feb 07, 2019 0.2000 0.2090 0.1875 0.1880 1,358,315 -0.01(-4.08%)
Feb 06, 2019 0.1960 0.2010 0.1880 0.1960 822,251 +0.00(+0.10%)
Feb 05, 2019 0.1933 0.2080 0.1860 0.1958 1,649,693 +0.01(+4.71%)
Feb 04, 2019 0.1750 0.1900 0.1720 0.1870 972,946 +0.00(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.