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 29, 2018 1.710 1.750 1.710 1.750 26,847 +0.06(+3.32%)
Jun 28, 2018 1.700 1.741 1.682 1.694 40,094 -0.02(-0.95%)
Jun 27, 2018 1.690 1.775 1.680 1.710 75,278 +0.01(+0.59%)
Jun 26, 2018 1.730 1.750 1.690 1.700 79,829 -0.04(-2.30%)
Jun 25, 2018 1.760 1.760 1.690 1.740 87,344 -0.01(-0.57%)
Jun 22, 2018 1.800 1.801 1.730 1.750 150,801 -0.04(-2.23%)
Jun 21, 2018 1.710 1.810 1.690 1.790 307,154 +0.09(+5.15%)
Jun 20, 2018 1.680 1.730 1.663 1.702 35,967 +0.03(+1.94%)
Jun 19, 2018 1.660 1.740 1.660 1.670 57,832 -0.02(-1.18%)
Jun 18, 2018 1.720 1.740 1.670 1.690 42,030 -0.05(-2.87%)
Jun 15, 2018 1.740 1.720 1.740 47,986 +0.02(+1.16%)
Jun 14, 2018 1.720 1.750 1.680 1.720 68,040 -0.00(-0.01%)
Jun 13, 2018 1.650 1.740 1.630 1.720 175,554 +0.06(+3.63%)
Jun 12, 2018 1.610 1.680 1.610 1.660 118,433 +0.03(+1.84%)
Jun 11, 2018 1.700 1.700 1.630 1.630 270,029 -0.05(-2.98%)
Jun 08, 2018 1.680 1.708 1.650 1.680 155,752 -0.02(-1.18%)
Jun 07, 2018 1.740 1.760 1.680 1.700 151,894 -0.04(-2.30%)
Jun 06, 2018 1.730 1.770 1.730 1.740 149,807 -0.01(-0.57%)
Jun 05, 2018 1.790 1.820 1.730 1.750 111,604 -0.04(-2.23%)
Jun 04, 2018 1.790 1.800 1.710 1.790 227,433 +0.00(+0.00%)
Jun 01, 2018 1.750 1.800 1.720 1.790 124,555 +0.05(+2.87%)
May 31, 2018 1.790 1.820 1.670 1.740 201,502 -0.04(-2.25%)
May 30, 2018 1.870 1.880 1.770 1.780 259,177 -0.07(-3.78%)
May 29, 2018 1.700 1.890 1.700 1.850 374,012 +0.13(+7.56%)
May 25, 2018 1.720 1.720 1.720 0 -0.19(-9.95%)
May 24, 2018 1.940 1.940 1.850 1.910 287,517 -0.03(-1.55%)
May 23, 2018 1.950 1.990 1.820 1.940 382,201 -0.06(-3.00%)
May 22, 2018 2.000 2.000 1.920 2.000 371,182 +0.03(+1.69%)
May 21, 2018 1.970 2.040 1.941 1.967 318,008 +0.01(+0.35%)
May 18, 2018 1.950 1.980 1.910 1.960 197,197 +0.01(+0.51%)
May 17, 2018 1.920 1.980 1.870 1.950 398,466 +0.03(+1.56%)
May 16, 2018 2.010 2.010 1.860 1.920 481,614 -0.07(-3.52%)
May 15, 2018 1.950 2.090 1.910 1.990 884,085 -0.05(-2.45%)
May 14, 2018 1.890 2.120 1.670 2.040 2,502,484 +0.17(+9.09%)
May 11, 2018 2.182 2.230 1.820 1.870 7,529,528 +0.35(+23.03%)
May 10, 2018 1.500 1.580 1.400 1.520 1,119,949 +0.07(+4.83%)
May 09, 2018 1.460 1.519 1.401 1.450 279,897 -0.01(-0.68%)
May 08, 2018 1.700 1.707 1.420 1.460 1,037,766 -0.21(-12.57%)
May 07, 2018 1.600 1.740 1.580 1.670 697,057 +0.12(+7.85%)
May 04, 2018 1.450 1.620 1.450 1.548 644,112 +0.11(+7.53%)
May 03, 2018 1.400 1.520 1.400 1.440 467,674 +0.01(+0.70%)
May 02, 2018 1.370 1.470 1.370 1.430 367,238 +0.06(+4.38%)
May 01, 2018 1.300 1.379 1.300 1.370 58,853 +0.06(+4.58%)
Apr 30, 2018 1.360 1.370 1.310 1.310 160,735 -0.05(-3.68%)
Apr 27, 2018 1.390 1.420 1.350 1.360 240,477 -0.01(-0.73%)
Apr 26, 2018 1.310 1.410 1.300 1.370 318,528 +0.08(+6.12%)
Apr 25, 2018 1.310 1.329 1.260 1.291 123,520 +0.02(+1.65%)
Apr 24, 2018 1.290 1.339 1.270 1.270 194,349 -0.02(-1.55%)
Apr 23, 2018 1.270 1.320 1.270 1.290 205,199 +0.01(+0.78%)
Apr 20, 2018 1.250 1.280 1.250 1.280 22,966 +0.03(+2.40%)
Apr 19, 2018 1.300 1.300 1.250 1.250 110,473 -0.06(-4.58%)
Apr 18, 2018 1.310 1.349 1.300 1.310 67,247 +0.01(+0.77%)
Apr 17, 2018 1.340 1.350 1.280 1.300 116,582 -0.03(-2.26%)
Apr 16, 2018 1.310 1.420 1.310 1.330 228,540 +0.03(+2.31%)
Apr 13, 2018 1.240 1.329 1.225 1.300 321,637 +0.07(+5.69%)
Apr 12, 2018 1.230 1.270 1.210 1.230 69,973 +0.00(+0.00%)
Apr 11, 2018 1.250 1.260 1.200 1.230 80,687 -0.03(-2.38%)
Apr 10, 2018 1.190 1.265 1.175 1.260 126,505 +0.08(+6.78%)
Apr 09, 2018 1.190 1.198 1.153 1.180 68,019 +0.00(+0.00%)
Apr 06, 2018 1.180 1.199 1.160 1.180 81,895 +0.02(+1.72%)
Apr 05, 2018 1.190 1.200 1.150 1.160 74,958 -0.04(-3.33%)
Apr 04, 2018 1.190 1.239 1.150 1.200 182,330 -0.02(-1.64%)
Apr 03, 2018 1.190 1.279 1.180 1.220 418,586 +0.02(+1.71%)
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.