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, 2020 1.580 1.630 1.560 1.610 23,862 +0.01(+0.63%)
Aug 28, 2020 1.570 1.650 1.558 1.600 25,500 +0.02(+1.27%)
Aug 27, 2020 1.610 1.648 1.520 1.580 119,839 -0.07(-4.24%)
Aug 26, 2020 1.600 1.670 1.600 1.650 44,240 +0.04(+2.48%)
Aug 25, 2020 1.620 1.660 1.610 1.610 24,557 -0.01(-0.62%)
Aug 24, 2020 1.680 1.700 1.610 1.620 101,316 -0.09(-5.26%)
Aug 21, 2020 1.640 1.730 1.630 1.710 44,100 +0.06(+3.64%)
Aug 20, 2020 1.860 1.860 1.650 1.650 147,556 -0.18(-9.84%)
Aug 19, 2020 1.650 1.880 1.650 1.830 649,652 +0.16(+9.58%)
Aug 18, 2020 1.630 1.790 1.630 1.670 46,423 +0.03(+1.83%)
Aug 17, 2020 1.700 1.700 1.610 1.640 74,400 -0.01(-0.61%)
Aug 14, 2020 1.650 1.700 1.620 1.650 54,300 -0.02(-1.20%)
Aug 13, 2020 1.720 1.720 1.661 1.670 76,833 -0.01(-0.60%)
Aug 12, 2020 1.770 1.830 1.680 1.680 117,437 -0.09(-5.08%)
Aug 11, 2020 1.810 1.850 1.750 1.770 52,692 -0.03(-1.67%)
Aug 10, 2020 1.800 1.840 1.760 1.800 64,263 -0.03(-1.64%)
Aug 07, 2020 1.810 1.927 1.800 1.830 119,400 +0.01(+0.55%)
Aug 06, 2020 1.890 1.930 1.800 1.820 213,349 -0.07(-3.70%)
Aug 05, 2020 1.900 1.950 1.850 1.890 95,682 -0.01(-0.53%)
Aug 04, 2020 2.170 2.170 1.850 1.900 401,547 -0.04(-2.06%)
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.