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%)
Jul 01, 2021 6.270 6.389 5.610 5.680 1,907,126 -0.59(-9.41%)
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%)
Jun 01, 2021 5.520 6.440 5.300 6.350 11,198,322 +1.09(+20.72%)
May 28, 2021 4.620 5.600 4.420 5.260 16,949,544 +0.70(+15.35%)
May 27, 2021 4.420 4.760 4.320 4.560 2,498,837 +0.17(+3.87%)
May 26, 2021 4.540 4.550 4.271 4.390 2,128,278 -0.02(-0.45%)
May 25, 2021 4.220 5.141 4.200 4.410 11,649,077 +0.21(+5.00%)
May 24, 2021 4.520 4.630 4.130 4.200 1,808,773 -0.25(-5.62%)
May 21, 2021 5.320 5.490 4.410 4.450 5,116,052 -1.02(-18.65%)
May 20, 2021 5.140 6.500 4.900 5.470 32,451,440 +0.01(+0.18%)
May 19, 2021 3.860 5.740 3.850 5.460 91,856,064 +1.67(+44.06%)
May 18, 2021 3.900 4.380 3.770 3.790 2,973,210 -0.23(-5.72%)
May 17, 2021 4.160 4.170 3.710 4.020 4,279,925 -0.33(-7.59%)
May 14, 2021 2.740 4.980 2.740 4.350 59,300,940 +1.46(+50.52%)
May 13, 2021 2.960 3.065 2.820 2.890 298,817 -0.12(-3.99%)
May 12, 2021 2.960 3.210 2.860 3.010 728,611 +0.00(+0.00%)
May 11, 2021 2.960 3.150 2.890 3.010 783,320 -0.21(-6.52%)
May 10, 2021 3.310 3.720 3.200 3.220 2,752,193 -0.06(-1.83%)
May 07, 2021 3.660 3.770 3.260 3.280 2,077,468 -0.62(-15.90%)
May 06, 2021 3.590 4.550 3.580 3.900 16,060,052 +0.09(+2.36%)
May 05, 2021 4.170 4.550 3.780 3.810 3,646,926 -0.69(-15.33%)
May 04, 2021 3.850 4.500 3.550 4.500 5,057,342 +0.63(+16.28%)
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.