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 30, 2021 4.850 5.070 4.830 4.850 568,213 -0.02(-0.41%)
Jul 29, 2021 4.770 4.910 4.570 4.870 475,144 +0.14(+2.96%)
Jul 28, 2021 4.520 4.780 4.420 4.730 953,860 +0.31(+7.01%)
Jul 27, 2021 4.380 4.490 4.270 4.420 917,641 -0.05(-1.12%)
Jul 26, 2021 4.701 4.751 4.420 4.470 351,238 -0.22(-4.69%)
Jul 23, 2021 4.870 5.000 4.500 4.690 935,662 -0.22(-4.48%)
Jul 22, 2021 4.550 4.970 4.300 4.910 2,853,453 +0.40(+8.87%)
Jul 21, 2021 4.670 4.790 4.510 4.510 572,060 -0.09(-1.96%)
Jul 20, 2021 4.540 4.640 4.310 4.600 240,518 +0.11(+2.45%)
Jul 19, 2021 4.260 4.530 4.130 4.490 515,432 +0.11(+2.51%)
Jul 16, 2021 4.440 4.590 4.350 4.380 274,238 -0.08(-1.79%)
Jul 15, 2021 4.730 4.790 4.309 4.460 564,067 -0.36(-7.47%)
Jul 14, 2021 4.650 4.936 4.560 4.820 1,107,249 +0.13(+2.77%)
Jul 13, 2021 5.250 5.280 4.560 4.690 602,386 -0.62(-11.68%)
Jul 12, 2021 5.020 5.370 4.870 5.310 620,091 +0.24(+4.73%)
Jul 09, 2021 5.130 5.202 5.020 5.070 477,763 +0.05(+1.00%)
Jul 08, 2021 4.340 5.290 4.340 5.020 1,773,855 +0.32(+6.81%)
Jul 07, 2021 5.240 5.240 4.700 4.700 1,129,282 -0.49(-9.44%)
Jul 06, 2021 5.570 5.600 5.160 5.190 1,843,787 -0.42(-7.49%)
Jul 02, 2021 5.820 5.830 5.560 5.610 1,914,002 -0.07(-1.23%)
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.