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%)
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.