Indicators

Mosys Inc (NQ: MOSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		1.110	1.110	1.110	0	+0.01(+0.91%)
Dec 28, 2017	1.160	1.160	1.090	1.100	150,271	+0.01(+0.92%)
Dec 27, 2017	1.100	1.120	1.060	1.090	89,920	-0.03(-2.68%)
Dec 26, 2017	1.180	1.180	0.9500	1.120	345,526	-0.07(-5.88%)
Dec 22, 2017	1.180	1.210	1.160	1.190	60,668	-0.01(-0.83%)
Dec 21, 2017	1.220	1.220	1.180	1.200	194,458	+0.00(+0.00%)
Dec 20, 2017	1.190	1.250	1.190	1.200	192,525	+0.01(+0.84%)
Dec 19, 2017	1.240	1.260	1.190	1.190	203,218	-0.04(-3.25%)
Dec 18, 2017	1.180	1.550	1.160	1.230	2,312,656	+0.07(+6.03%)
Dec 15, 2017	1.180	1.190	1.160	1.160	90,391	-0.00(-0.41%)
Dec 14, 2017	1.210	1.229	1.150	1.165	66,409	-0.04(-2.93%)
Dec 13, 2017	1.260	1.260	1.150	1.200	117,703	-0.04(-3.23%)
Dec 12, 2017	1.290	1.297	1.220	1.240	204,531	-0.03(-2.36%)
Dec 11, 2017	1.220	1.340	1.150	1.270	667,432	+0.05(+4.10%)
Dec 08, 2017	1.110	1.220	1.100	1.220	764,663	+0.09(+7.96%)
Dec 07, 2017	1.140	1.140	1.100	1.130	66,646	-0.01(-0.88%)
Dec 06, 2017	1.120	1.170	1.100	1.140	197,733	+0.01(+0.88%)
Dec 05, 2017	1.140	1.170	1.110	1.130	193,761	-0.02(-1.74%)
Dec 04, 2017	1.180	1.230	1.180	1.150	247,984	-0.05(-4.17%)

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.