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 (%)
Sep 30, 2021 4.950 5.100 4.890 4.990 181,603 +0.08(+1.63%)
Sep 29, 2021 5.270 5.300 4.891 4.910 564,692 -0.38(-7.18%)
Sep 28, 2021 5.210 5.400 5.070 5.290 615,254 +0.05(+0.95%)
Sep 27, 2021 5.270 5.490 5.200 5.240 686,542 +0.00(+0.00%)
Sep 24, 2021 5.210 5.490 5.150 5.240 313,873 -0.05(-0.95%)
Sep 23, 2021 5.180 5.430 5.071 5.290 821,565 +0.15(+2.92%)
Sep 22, 2021 5.000 5.270 4.920 5.140 410,030 +0.18(+3.63%)
Sep 21, 2021 5.110 5.135 4.910 4.960 120,853 +0.07(+1.43%)
Sep 20, 2021 5.300 5.790 4.880 4.890 474,615 -0.74(-13.14%)
Sep 17, 2021 5.620 5.720 5.462 5.630 330,756 +0.03(+0.54%)
Sep 16, 2021 5.300 5.620 5.230 5.600 398,589 +0.02(+0.36%)
Sep 15, 2021 6.450 6.630 5.330 5.580 10,523,065 +0.24(+4.49%)
Sep 14, 2021 5.460 5.570 5.270 5.340 118,846 -0.12(-2.20%)
Sep 13, 2021 5.550 5.750 5.400 5.460 178,000 -0.10(-1.80%)
Sep 10, 2021 5.800 5.910 5.530 5.560 197,722 -0.24(-4.14%)
Sep 09, 2021 5.800 6.010 5.700 5.800 222,776 +0.03(+0.52%)
Sep 08, 2021 5.780 5.840 5.540 5.770 295,048 -0.01(-0.17%)
Sep 07, 2021 5.990 6.120 5.750 5.780 451,031 -0.19(-3.18%)
Sep 03, 2021 5.890 6.040 5.854 5.970 79,814 +0.14(+2.40%)
Sep 02, 2021 5.950 6.140 5.780 5.830 376,716 -0.19(-3.16%)
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.