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 (%)
Aug 31, 2017 0.9800 0.9900 0.9700 0.9700 206,219 -0.02(-2.00%)
Aug 30, 2017 1.020 1.150 0.9601 0.9898 323,021 -0.01(-0.52%)
Aug 29, 2017 1.150 1.179 0.9500 0.9950 1,150,057 -0.19(-16.39%)
Aug 28, 2017 1.230 1.270 1.120 1.190 639,107 -0.03(-2.46%)
Aug 25, 2017 1.150 1.310 1.100 1.220 2,679,245 +0.02(+1.67%)
Aug 24, 2017 1.060 1.350 1.060 1.200 7,034,243 +0.25(+26.32%)
Aug 23, 2017 0.9390 0.9500 0.8800 0.9500 143,251 +0.04(+4.04%)
Aug 22, 2017 0.8800 0.9500 0.8600 0.9131 199,670 +0.03(+3.76%)
Aug 21, 2017 0.8900 0.8900 0.8500 0.8800 56,191 +0.01(+0.72%)
Aug 18, 2017 0.8500 0.9100 0.8500 0.8737 44,983 -0.03(-2.92%)
Aug 17, 2017 0.9100 0.9546 0.8500 0.9000 54,104 -0.01(-1.10%)
Aug 16, 2017 0.9200 0.9424 0.9000 0.9100 51,587 -0.01(-1.09%)
Aug 15, 2017 0.9400 0.9401 0.9000 0.9200 143,597 +0.00(+0.00%)
Aug 14, 2017 0.9310 0.9800 0.8900 0.9200 100,163 -0.02(-2.14%)
Aug 11, 2017 0.9000 0.9401 0.8901 0.9401 142,040 +0.01(+1.09%)
Aug 10, 2017 1.030 1.030 0.8900 0.9300 300,616 -0.09(-8.82%)
Aug 09, 2017 1.080 1.109 0.9700 1.020 362,290 -0.08(-7.27%)
Aug 08, 2017 1.150 1.160 1.100 1.100 282,082 -0.03(-2.65%)
Aug 07, 2017 1.150 1.210 1.120 1.130 255,097 -0.03(-2.59%)
Aug 04, 2017 1.180 1.140 1.160 135,576 +0.00(+0.00%)
Aug 03, 2017 1.130 1.239 1.130 1.160 168,264 +0.01(+0.87%)
Aug 02, 2017 1.150 1.200 1.130 1.150 265,937 -0.03(-2.54%)
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.