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 (%)
Dec 17, 2021 4.432 0 +0.22(+5.27%)
Dec 16, 2021 4.430 4.470 4.070 4.210 169,572 -0.24(-5.39%)
Dec 15, 2021 4.250 4.460 4.050 4.450 191,718 +0.23(+5.45%)
Dec 14, 2021 4.200 4.310 3.980 4.220 240,827 +0.17(+4.20%)
Dec 13, 2021 4.100 4.100 3.850 4.050 139,126 -0.03(-0.74%)
Dec 10, 2021 4.090 4.140 3.900 4.080 147,125 -0.01(-0.24%)
Dec 09, 2021 4.350 4.352 4.050 4.090 183,692 -0.03(-0.61%)
Dec 08, 2021 3.930 4.200 3.850 4.115 198,465 +0.14(+3.39%)
Dec 07, 2021 3.900 4.070 3.872 3.980 189,830 +0.23(+6.13%)
Dec 06, 2021 3.620 3.800 3.309 3.750 242,944 +0.08(+2.18%)
Dec 03, 2021 3.820 3.897 3.520 3.670 215,514 -0.17(-4.43%)
Dec 02, 2021 3.710 4.070 3.710 3.840 441,892 +0.13(+3.50%)
Dec 01, 2021 3.950 4.200 3.620 3.710 257,543 -0.19(-4.87%)
Nov 30, 2021 3.980 4.050 3.710 3.900 271,342 -0.06(-1.52%)
Nov 29, 2021 4.110 4.120 3.840 3.960 394,940 -0.07(-1.74%)
Nov 26, 2021 4.180 4.230 3.940 4.030 252,335 -0.31(-7.14%)
Nov 24, 2021 4.420 4.420 4.100 4.340 505,583 -0.20(-4.41%)
Nov 23, 2021 4.520 4.625 4.350 4.540 271,974 +0.07(+1.57%)
Nov 22, 2021 5.330 5.440 4.440 4.470 1,200,304 -0.86(-16.14%)
Nov 19, 2021 5.260 5.430 5.180 5.330 238,190 +0.16(+3.09%)
Nov 18, 2021 5.370 5.218 5.170 5.170 260,322 -0.12(-2.27%)
Nov 17, 2021 5.320 5.406 5.140 5.290 321,649 -0.10(-1.86%)
Nov 16, 2021 5.590 5.620 5.270 5.390 416,945 -0.12(-2.18%)
Nov 15, 2021 5.550 5.780 5.420 5.510 684,622 -0.15(-2.65%)
Nov 12, 2021 5.730 5.840 5.530 5.660 244,112 -0.08(-1.39%)
Nov 11, 2021 5.700 5.980 5.700 5.740 244,909 +0.15(+2.68%)
Nov 10, 2021 5.830 5.590 445,234 -0.43(-7.14%)
Nov 09, 2021 6.200 6.200 5.770 6.020 364,208 -0.21(-3.37%)
Nov 08, 2021 6.120 6.310 6.000 6.230 486,769 +0.15(+2.47%)
Nov 05, 2021 6.520 6.555 6.030 6.080 379,169 -0.43(-6.61%)
Nov 04, 2021 6.540 6.840 6.365 6.510 1,083,547 +0.12(+1.88%)
Nov 03, 2021 6.320 6.580 6.310 6.390 375,428 +0.00(+0.00%)
Nov 02, 2021 6.570 6.620 6.230 6.390 335,927 -0.26(-3.91%)
Nov 01, 2021 6.330 6.800 6.230 6.650 1,305,769 +0.33(+5.22%)
Oct 29, 2021 6.390 6.865 6.240 6.320 457,745 -0.15(-2.32%)
Oct 28, 2021 6.250 6.640 6.200 6.470 347,752 +0.14(+2.21%)
Oct 27, 2021 6.260 6.360 5.980 6.330 224,653 +0.04(+0.64%)
Oct 26, 2021 6.380 6.290 658,522 -0.09(-1.41%)
Oct 25, 2021 5.700 6.410 5.620 6.380 869,586 +0.71(+12.52%)
Oct 22, 2021 5.680 5.810 5.471 5.670 987,229 -0.14(-2.41%)
Oct 21, 2021 5.810 5.930 5.580 5.810 588,552 -0.04(-0.68%)
Oct 20, 2021 6.060 6.110 5.690 5.850 379,020 -0.22(-3.62%)
Oct 19, 2021 5.680 6.100 5.600 6.070 1,207,411 +0.35(+6.12%)
Oct 18, 2021 5.420 5.730 5.300 5.720 595,550 +0.32(+5.93%)
Oct 15, 2021 5.720 5.750 5.380 5.400 520,626 -0.31(-5.43%)
Oct 14, 2021 5.630 5.770 5.510 5.710 387,625 +0.06(+1.06%)
Oct 13, 2021 5.490 5.720 5.420 5.650 443,736 +0.16(+2.91%)
Oct 12, 2021 5.210 5.580 5.150 5.490 493,861 +0.31(+5.98%)
Oct 11, 2021 5.400 5.441 5.170 5.180 282,007 -0.17(-3.18%)
Oct 08, 2021 5.350 5.550 5.170 5.350 683,043 +0.11(+2.10%)
Oct 07, 2021 5.050 5.280 4.988 5.240 599,512 +0.24(+4.80%)
Oct 06, 2021 4.680 5.040 4.500 5.000 588,241 +0.22(+4.60%)
Oct 05, 2021 4.780 4.990 4.600 4.780 745,802 +0.00(+0.00%)
Oct 04, 2021 4.820 4.899 4.640 4.780 253,765 -0.03(-0.62%)
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.