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 (%)
Jul 31, 2018 1.030 1.100 1.030 1.060 478,601 +0.03(+2.91%)
Jul 30, 2018 1.220 1.230 1.000 1.030 1,525,652 -0.20(-16.26%)
Jul 27, 2018 1.240 1.250 1.150 1.230 1,218,100 +0.06(+5.13%)
Jul 26, 2018 1.330 1.370 1.130 1.170 3,487,735 -0.97(-45.33%)
Jul 25, 2018 1.900 2.170 1.900 2.140 1,731,688 +0.22(+11.46%)
Jul 24, 2018 1.890 1.941 1.871 1.920 126,843 +0.01(+0.52%)
Jul 23, 2018 1.890 1.920 1.850 1.910 264,564 +0.03(+1.60%)
Jul 20, 2018 1.940 1.940 1.866 1.880 152,542 -0.05(-2.59%)
Jul 19, 2018 1.900 1.950 1.900 1.930 111,088 +0.00(+0.05%)
Jul 18, 2018 1.880 1.950 1.880 1.929 71,383 +0.03(+1.53%)
Jul 17, 2018 1.920 1.926 1.800 1.900 147,923 -0.03(-1.55%)
Jul 16, 2018 1.930 1.930 1.900 1.930 205,647 +0.03(+1.75%)
Jul 13, 2018 1.910 1.930 1.882 1.897 79,523 +0.00(+0.25%)
Jul 12, 2018 1.940 1.880 1.892 217,845 -0.01(-0.42%)
Jul 11, 2018 1.930 1.930 1.887 1.900 221,851 -0.02(-1.04%)
Jul 10, 2018 1.850 1.940 1.830 1.920 418,296 +0.09(+4.92%)
Jul 09, 2018 1.850 1.860 1.800 1.830 147,497 +0.00(+0.00%)
Jul 06, 2018 1.810 1.890 1.780 1.830 229,771 +0.03(+1.67%)
Jul 05, 2018 1.730 1.800 1.724 1.800 138,774 +0.09(+5.26%)
Jul 03, 2018 1.710 1.710 1.710 0 -0.02(-1.16%)
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.