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 (%)
May 31, 2019 0.1905 0.1950 0.1870 0.1880 306,500 -0.01(-2.99%)
May 30, 2019 0.1900 0.1999 0.1900 0.1938 413,631 +0.00(+2.00%)
May 29, 2019 0.2000 0.2100 0.1900 0.1900 514,457 -0.01(-2.56%)
May 28, 2019 0.1915 0.2000 0.1899 0.1950 749,280 -0.00(-2.30%)
May 24, 2019 0.2000 0.2150 0.1850 0.1996 2,769,400 +0.01(+5.05%)
May 23, 2019 0.1900 0.2000 0.1900 0.1900 351,682 -0.01(-4.52%)
May 22, 2019 0.1912 0.2050 0.1800 0.1990 706,895 -0.00(-0.50%)
May 21, 2019 0.2000 0.2100 0.1900 0.2000 517,242 +0.00(+0.00%)
May 20, 2019 0.2020 0.2080 0.1950 0.2000 536,638 -0.00(-2.39%)
May 17, 2019 0.2068 0.2100 0.1991 0.2049 422,000 -0.01(-6.78%)
May 16, 2019 0.2068 0.2220 0.2068 0.2198 539,859 +0.01(+4.67%)
May 15, 2019 0.2100 0.2200 0.2000 0.2100 930,488 +0.00(+1.74%)
May 14, 2019 0.1991 0.2200 0.1950 0.2064 975,601 +0.01(+3.67%)
May 13, 2019 0.2020 0.2100 0.1933 0.1991 1,114,383 -0.01(-4.05%)
May 10, 2019 0.2126 0.2205 0.1903 0.2075 2,712,100 -0.02(-8.87%)
May 09, 2019 0.2301 0.2349 0.2249 0.2277 653,200 -0.00(-1.00%)
May 08, 2019 0.2300 0.2500 0.2200 0.2300 2,371,112 +0.00(+0.00%)
May 07, 2019 0.2275 0.2350 0.2240 0.2300 1,506,483 +0.01(+4.55%)
May 06, 2019 0.2200 0.2300 0.2200 0.2200 682,449 +0.00(+1.15%)
May 03, 2019 0.2290 0.2300 0.2150 0.2175 678,300 -0.01(-5.43%)
May 02, 2019 0.2300 0.2300 0.2200 0.2300 1,105,787 +0.00(+0.00%)
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.