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, 2017 0.6500 0.6600 0.6300 0.6600 13,464 -0.03(-4.33%)
May 30, 2017 0.6811 0.6899 0.6468 0.6899 4,183 -0.00(-0.59%)
May 26, 2017 0.7300 0.7300 0.6466 0.6940 19,984 -0.01(-0.84%)
May 25, 2017 0.6701 0.7200 0.6300 0.6999 41,087 +0.05(+7.68%)
May 24, 2017 0.7200 0.7200 0.6200 0.6500 23,688 -0.05(-7.45%)
May 23, 2017 0.7000 0.7400 0.6600 0.7023 13,030 +0.00(+0.33%)
May 22, 2017 0.7051 0.7200 0.6500 0.7000 9,260 +0.00(+0.00%)
May 19, 2017 0.6500 0.7300 0.6000 0.7000 42,422 +0.01(+1.45%)
May 18, 2017 0.7200 0.7498 0.5500 0.6900 52,222 -0.02(-2.82%)
May 17, 2017 0.7400 0.7400 0.7000 0.7100 48,044 -0.04(-5.32%)
May 16, 2017 0.7400 0.7700 0.7201 0.7499 43,314 -0.02(-2.59%)
May 15, 2017 0.7630 0.7799 0.7131 0.7698 29,884 -0.01(-1.31%)
May 12, 2017 0.7873 0.8100 0.7495 0.7800 66,761 +0.03(+4.01%)
May 11, 2017 0.7100 0.7500 0.6800 0.7499 24,471 -0.00(-0.01%)
May 10, 2017 0.7900 0.8230 0.6160 0.7500 59,466 -0.03(-3.85%)
May 09, 2017 0.8000 0.8000 0.7300 0.7800 29,662 +0.01(+1.56%)
May 08, 2017 0.7600 0.8300 0.7500 0.7680 28,404 -0.02(-2.78%)
May 05, 2017 0.7500 0.8301 0.7136 0.7900 62,971 +0.06(+8.22%)
May 04, 2017 0.8600 0.9000 0.6904 0.7300 151,982 -0.12(-14.33%)
May 03, 2017 0.8699 0.8799 0.8500 0.8521 38,275 +0.01(+1.43%)
May 02, 2017 0.9000 0.9500 0.7900 0.8401 142,365 -0.11(-11.57%)
May 01, 2017 0.9600 1.000 0.9100 0.9500 75,981 -0.02(-2.06%)
Apr 28, 2017 1.040 1.040 0.9500 0.9700 95,493 -0.05(-4.90%)
Apr 27, 2017 1.050 1.080 1.020 1.020 51,054 -0.03(-2.86%)
Apr 26, 2017 1.110 1.180 0.9500 1.050 423,406 -0.07(-6.25%)
Apr 25, 2017 1.180 1.180 1.110 1.120 68,984 -0.03(-2.61%)
Apr 24, 2017 1.210 1.267 1.100 1.150 218,502 -0.07(-5.74%)
Apr 21, 2017 1.100 1.230 1.090 1.220 201,879 +0.10(+8.93%)
Apr 20, 2017 1.120 1.150 1.100 1.120 83,952 -0.03(-2.61%)
Apr 19, 2017 1.120 1.150 1.100 1.150 33,149 +0.05(+4.55%)
Apr 18, 2017 1.180 1.180 1.090 1.100 177,554 -0.08(-6.78%)
Apr 17, 2017 1.280 1.280 1.070 1.180 289,205 -0.07(-5.60%)
Apr 13, 2017 1.060 1.400 0.9800 1.250 1,025,079 -0.69(-35.57%)
Apr 12, 2017 2.000 2.000 1.900 1.940 51,037 -0.04(-2.02%)
Apr 11, 2017 2.010 2.010 1.880 1.980 22,934 -0.04(-1.79%)
Apr 10, 2017 2.090 2.100 1.970 2.016 59,981 -0.03(-1.67%)
Apr 07, 2017 2.150 2.150 2.000 2.050 42,050 -0.06(-2.82%)
Apr 06, 2017 2.000 2.120 1.940 2.110 84,124 +0.15(+7.65%)
Apr 05, 2017 1.990 2.030 1.900 1.960 35,516 -0.03(-1.51%)
Apr 04, 2017 2.010 2.040 1.990 1.990 53,033 -0.04(-1.97%)
Apr 03, 2017 2.110 2.137 2.000 2.030 42,568 -0.06(-2.87%)
Mar 31, 2017 2.100 2.140 2.030 2.090 74,160 +0.00(+0.00%)
Mar 30, 2017 2.170 2.170 2.060 2.090 103,225 -0.02(-0.99%)
Mar 29, 2017 2.000 2.328 1.750 2.111 372,765 -0.34(-13.84%)
Mar 28, 2017 2.420 2.500 2.350 2.450 84,344 +0.07(+2.94%)
Mar 27, 2017 2.300 2.440 2.250 2.380 27,675 +0.04(+1.71%)
Mar 24, 2017 2.380 2.400 2.320 2.340 28,898 -0.03(-1.27%)
Mar 23, 2017 2.410 2.460 2.360 2.370 23,237 -0.05(-2.07%)
Mar 22, 2017 2.420 2.490 2.320 2.420 42,621 -0.01(-0.41%)
Mar 21, 2017 2.480 2.490 2.310 2.430 50,610 -0.05(-2.02%)
Mar 20, 2017 2.400 2.550 2.300 2.480 129,174 +0.14(+5.98%)
Mar 17, 2017 2.320 2.360 2.220 2.340 41,291 +0.06(+2.63%)
Mar 16, 2017 2.290 2.390 2.170 2.280 84,913 +0.03(+1.33%)
Mar 15, 2017 2.160 2.326 2.130 2.250 90,373 +0.10(+4.66%)
Mar 14, 2017 2.270 2.270 2.110 2.150 96,796 -0.10(-4.45%)
Mar 13, 2017 2.250 2.340 2.210 2.250 82,615 -0.02(-0.88%)
Mar 10, 2017 2.400 2.400 2.200 2.270 121,043 -0.02(-0.87%)
Mar 09, 2017 2.310 2.360 2.280 2.290 91,132 -0.09(-3.78%)
Mar 08, 2017 2.690 2.740 2.350 2.380 270,833 -0.36(-13.14%)
Mar 07, 2017 2.200 3.400 2.100 2.740 3,409,241 +0.59(+27.44%)
Mar 06, 2017 2.250 2.250 2.110 2.150 104,077 -0.14(-6.11%)
Mar 03, 2017 2.350 2.370 2.160 2.290 188,932 -0.06(-2.55%)
Mar 02, 2017 2.550 2.550 2.330 2.350 100,623 -0.13(-5.24%)
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.