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 (%)
Apr 30, 2018 1.360 1.370 1.310 1.310 160,735 -0.05(-3.68%)
Apr 27, 2018 1.390 1.420 1.350 1.360 240,477 -0.01(-0.73%)
Apr 26, 2018 1.310 1.410 1.300 1.370 318,528 +0.08(+6.12%)
Apr 25, 2018 1.310 1.329 1.260 1.291 123,520 +0.02(+1.65%)
Apr 24, 2018 1.290 1.339 1.270 1.270 194,349 -0.02(-1.55%)
Apr 23, 2018 1.270 1.320 1.270 1.290 205,199 +0.01(+0.78%)
Apr 20, 2018 1.250 1.280 1.250 1.280 22,966 +0.03(+2.40%)
Apr 19, 2018 1.300 1.300 1.250 1.250 110,473 -0.06(-4.58%)
Apr 18, 2018 1.310 1.349 1.300 1.310 67,247 +0.01(+0.77%)
Apr 17, 2018 1.340 1.350 1.280 1.300 116,582 -0.03(-2.26%)
Apr 16, 2018 1.310 1.420 1.310 1.330 228,540 +0.03(+2.31%)
Apr 13, 2018 1.240 1.329 1.225 1.300 321,637 +0.07(+5.69%)
Apr 12, 2018 1.230 1.270 1.210 1.230 69,973 +0.00(+0.00%)
Apr 11, 2018 1.250 1.260 1.200 1.230 80,687 -0.03(-2.38%)
Apr 10, 2018 1.190 1.265 1.175 1.260 126,505 +0.08(+6.78%)
Apr 09, 2018 1.190 1.198 1.153 1.180 68,019 +0.00(+0.00%)
Apr 06, 2018 1.180 1.199 1.160 1.180 81,895 +0.02(+1.72%)
Apr 05, 2018 1.190 1.200 1.150 1.160 74,958 -0.04(-3.33%)
Apr 04, 2018 1.190 1.239 1.150 1.200 182,330 -0.02(-1.64%)
Apr 03, 2018 1.190 1.279 1.180 1.220 418,586 +0.02(+1.71%)
Apr 02, 2018 1.190 1.210 1.140 1.200 209,222 +0.01(+0.80%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.03(+2.59%)
Mar 28, 2018 1.180 1.209 1.150 1.160 205,674 -0.02(-1.69%)
Mar 27, 2018 1.250 1.280 1.180 1.180 138,298 -0.07(-5.60%)
Mar 26, 2018 1.330 1.370 1.180 1.250 334,490 -0.07(-5.30%)
Mar 23, 2018 1.380 1.380 1.300 1.320 304,651 -0.06(-4.26%)
Mar 22, 2018 1.360 1.450 1.300 1.379 766,284 +0.01(+0.64%)
Mar 21, 2018 1.390 1.440 1.320 1.370 405,462 +0.01(+0.74%)
Mar 20, 2018 1.330 1.400 1.310 1.360 274,421 +0.06(+4.62%)
Mar 19, 2018 1.370 1.370 1.300 1.300 88,599 -0.06(-4.41%)
Mar 16, 2018 1.290 1.369 1.280 1.360 102,082 +0.09(+7.09%)
Mar 15, 2018 1.330 1.380 1.250 1.270 376,047 -0.09(-6.62%)
Mar 14, 2018 1.500 1.500 1.350 1.360 214,501 -0.13(-8.72%)
Mar 13, 2018 1.550 1.550 1.410 1.490 248,463 -0.05(-3.25%)
Mar 12, 2018 1.550 1.550 1.470 1.540 212,987 +0.00(+0.00%)
Mar 09, 2018 1.630 1.630 1.510 1.540 333,400 -0.09(-5.52%)
Mar 08, 2018 1.590 1.650 1.530 1.630 346,165 +0.05(+3.16%)
Mar 07, 2018 1.490 1.630 1.480 1.580 614,518 +0.07(+4.64%)
Mar 06, 2018 1.500 1.510 1.460 1.510 86,467 +0.03(+2.03%)
Mar 05, 2018 1.500 1.540 1.460 1.480 95,886 -0.03(-1.99%)
Mar 02, 2018 1.520 1.530 1.430 1.510 158,211 +0.01(+0.67%)
Mar 01, 2018 1.400 1.530 1.400 1.500 335,595 +0.08(+5.63%)
Feb 28, 2018 1.570 1.610 1.400 1.420 729,056 -0.16(-10.13%)
Feb 27, 2018 1.730 1.840 1.520 1.580 1,546,354 -0.36(-18.56%)
Feb 26, 2018 1.920 2.080 1.680 1.940 2,362,285 +0.06(+3.22%)
Feb 23, 2018 1.700 1.940 1.620 1.879 2,455,092 +0.36(+23.65%)
Feb 22, 2018 1.500 1.560 1.500 1.520 203,050 -0.00(-0.03%)
Feb 21, 2018 1.510 1.580 1.500 1.520 333,909 +0.02(+1.36%)
Feb 20, 2018 1.540 1.550 1.470 1.500 303,687 +0.03(+2.04%)
Feb 16, 2018 1.470 1.470 1.470 0 +0.11(+8.09%)
Feb 15, 2018 1.220 1.400 1.220 1.360 949,209 +0.13(+10.57%)
Feb 14, 2018 1.180 1.230 1.170 1.230 209,891 +0.04(+3.36%)
Feb 13, 2018 1.190 1.190 1.160 1.190 104,719 +0.01(+0.85%)
Feb 12, 2018 1.160 1.210 1.130 1.180 98,368 +0.00(+0.00%)
Feb 09, 2018 1.170 1.198 1.120 1.180 162,556 +0.01(+0.89%)
Feb 08, 2018 1.280 1.150 1.170 291,768 -0.04(-3.60%)
Feb 07, 2018 1.120 1.220 1.120 1.213 587,288 +0.07(+6.43%)
Feb 06, 2018 1.070 1.140 1.030 1.140 161,519 +0.03(+2.92%)
Feb 05, 2018 1.100 1.160 1.100 1.108 151,364 -0.04(-3.68%)
Feb 02, 2018 1.160 1.180 1.100 1.150 214,359 -0.01(-0.86%)
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.