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, 2020 1.550 1.570 1.430 1.430 18,808 -0.12(-7.74%)
Sep 29, 2020 1.460 1.600 1.460 1.550 73,463 +0.07(+4.73%)
Sep 28, 2020 1.490 1.585 1.452 1.480 49,467 -0.01(-0.67%)
Sep 25, 2020 1.450 1.540 1.450 1.490 24,200 +0.07(+4.93%)
Sep 24, 2020 1.520 1.539 1.420 1.420 21,296 -0.10(-6.58%)
Sep 23, 2020 1.540 1.679 1.470 1.520 73,481 -0.03(-1.94%)
Sep 22, 2020 1.520 1.630 1.350 1.550 281,399 -0.01(-0.64%)
Sep 21, 2020 1.600 1.650 1.510 1.560 40,742 -0.04(-2.50%)
Sep 18, 2020 1.560 1.600 1.520 1.600 13,000 +0.00(+0.00%)
Sep 17, 2020 1.610 1.660 1.560 1.600 12,294 -0.01(-0.62%)
Sep 16, 2020 1.570 1.660 1.570 1.610 27,135 +0.04(+2.55%)
Sep 15, 2020 1.580 1.670 1.410 1.570 15,207 -0.03(-1.88%)
Sep 14, 2020 1.560 1.660 1.500 1.600 36,758 +0.03(+1.91%)
Sep 11, 2020 1.490 1.630 1.470 1.570 14,600 +0.01(+0.64%)
Sep 10, 2020 1.660 1.720 1.490 1.560 101,092 -0.06(-3.70%)
Sep 09, 2020 1.420 1.744 1.420 1.620 162,936 +0.15(+10.20%)
Sep 08, 2020 1.400 1.570 1.390 1.470 49,846 +0.05(+3.52%)
Sep 04, 2020 1.340 1.470 1.330 1.420 74,600 +0.05(+3.65%)
Sep 03, 2020 1.460 1.480 1.320 1.370 85,706 -0.11(-7.43%)
Sep 02, 2020 1.530 1.620 1.430 1.480 29,064 -0.01(-0.67%)
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.