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 (%)
Jun 30, 2021 6.940 6.951 6.250 6.270 1,251,208 -0.66(-9.52%)
Jun 29, 2021 6.720 7.410 6.660 6.930 4,088,243 +0.28(+4.21%)
Jun 28, 2021 6.820 7.076 6.600 6.650 1,928,459 -0.19(-2.78%)
Jun 25, 2021 7.300 7.480 6.800 6.840 1,322,571 -0.34(-4.74%)
Jun 24, 2021 6.720 7.180 6.550 7.180 5,639,987 +0.54(+8.13%)
Jun 23, 2021 6.340 6.840 6.320 6.640 4,187,068 +0.22(+3.43%)
Jun 22, 2021 6.100 6.550 5.940 6.420 2,168,637 +0.38(+6.29%)
Jun 21, 2021 6.380 6.580 5.930 6.040 2,623,005 -0.46(-7.08%)
Jun 18, 2021 6.570 7.070 6.500 6.500 5,506,857 +0.01(+0.15%)
Jun 17, 2021 6.210 6.730 6.210 6.490 1,862,486 +0.18(+2.85%)
Jun 16, 2021 6.260 6.540 6.100 6.310 1,559,113 +0.01(+0.16%)
Jun 15, 2021 6.880 6.960 6.230 6.300 2,677,711 -0.62(-8.96%)
Jun 14, 2021 7.050 7.280 6.840 6.920 2,829,493 -0.22(-3.08%)
Jun 11, 2021 7.220 7.380 6.760 7.140 7,480,369 -0.08(-1.11%)
Jun 10, 2021 7.350 7.940 7.200 7.220 4,921,971 -0.13(-1.77%)
Jun 09, 2021 7.730 8.100 7.150 7.350 3,827,248 -0.95(-11.45%)
Jun 08, 2021 7.650 8.450 7.300 8.300 13,092,155 +1.29(+18.40%)
Jun 07, 2021 7.520 7.819 7.010 7.010 12,496,956 -2.10(-23.05%)
Jun 04, 2021 8.230 10.75 7.920 9.110 28,755,548 +1.52(+20.03%)
Jun 03, 2021 6.270 8.830 5.860 7.590 17,880,708 +0.89(+13.28%)
Jun 02, 2021 6.500 6.980 6.120 6.700 4,693,310 +0.35(+5.51%)
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.