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 (%)
Jan 31, 2019 0.1800 0.2100 0.1700 0.1900 1,940,830 +0.01(+5.56%)
Jan 30, 2019 0.1700 0.1900 0.1700 0.1800 1,067,940 +0.01(+6.01%)
Jan 29, 2019 0.1611 0.1700 0.1600 0.1698 139,881 +0.00(+0.18%)
Jan 28, 2019 0.1700 0.1717 0.1611 0.1695 387,009 -0.00(-0.29%)
Jan 25, 2019 0.1600 0.1700 0.1600 0.1700 347,700 +0.01(+4.81%)
Jan 24, 2019 0.1600 0.1622 0.1510 0.1622 461,711 +0.01(+6.08%)
Jan 23, 2019 0.1586 0.1680 0.1400 0.1529 813,220 -0.01(-4.44%)
Jan 22, 2019 0.1700 0.1700 0.1600 0.1600 710,000 -0.01(-5.88%)
Jan 18, 2019 0.1600 0.1700 0.1600 0.1700 238,000 +0.01(+6.25%)
Jan 17, 2019 0.1612 0.1695 0.1600 0.1600 532,070 -0.01(-3.26%)
Jan 16, 2019 0.1637 0.1699 0.1600 0.1654 320,808 -0.00(-2.65%)
Jan 15, 2019 0.1700 0.1780 0.1615 0.1699 583,388 +0.00(+1.31%)
Jan 14, 2019 0.1701 0.1724 0.1610 0.1677 408,882 -0.00(-2.50%)
Jan 11, 2019 0.1700 0.1790 0.1650 0.1720 513,900 -0.01(-3.91%)
Jan 10, 2019 0.1800 0.1883 0.1617 0.1790 677,829 -0.01(-3.40%)
Jan 09, 2019 0.1920 0.1945 0.1800 0.1853 929,687 -0.00(-1.70%)
Jan 08, 2019 0.1890 0.1999 0.1790 0.1885 1,334,143 +0.00(+1.34%)
Jan 07, 2019 0.1750 0.1899 0.1700 0.1860 1,421,754 +0.02(+9.41%)
Jan 04, 2019 0.1700 0.1800 0.1500 0.1700 1,350,200 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1800 0.1550 0.1700 1,172,092 -0.00(-1.90%)
Jan 02, 2019 0.1550 0.1881 0.1550 0.1733 1,874,194 +0.00(+1.94%)
Dec 31, 2018 0.1700 0.1700 0.1600 0.1700 733,900 +0.01(+6.25%)
Dec 28, 2018 0.1500 0.1700 0.1500 0.1600 1,458,000 +0.01(+6.38%)
Dec 27, 2018 0.1586 0.1600 0.1500 0.1504 679,824 -0.01(-6.00%)
Dec 26, 2018 0.1400 0.1700 0.1400 0.1600 2,177,973 +0.02(+18.52%)
Dec 24, 2018 0.1260 0.1350 0.1200 0.1350 977,000 +0.01(+3.85%)
Dec 21, 2018 0.1500 0.1500 0.1200 0.1300 2,338,800 -0.02(-12.16%)
Dec 20, 2018 0.1620 0.1620 0.1420 0.1480 2,243,146 -0.02(-12.43%)
Dec 19, 2018 0.1650 0.1700 0.1600 0.1690 746,561 +0.01(+4.32%)
Dec 18, 2018 0.1850 0.1858 0.1550 0.1620 1,596,932 -0.02(-12.48%)
Dec 17, 2018 0.1900 0.2000 0.1850 0.1851 1,113,245 +0.01(+2.83%)
Dec 14, 2018 0.1900 0.2000 0.1800 0.1800 671,100 -0.01(-5.26%)
Dec 13, 2018 0.2000 0.2050 0.1875 0.1900 600,617 -0.01(-3.80%)
Dec 12, 2018 0.1818 0.2140 0.1817 0.1975 2,524,642 +0.02(+8.64%)
Dec 11, 2018 0.1802 0.2100 0.1790 0.1818 1,209,287 +0.00(+1.34%)
Dec 10, 2018 0.1950 0.1950 0.1700 0.1794 1,406,970 -0.01(-5.58%)
Dec 07, 2018 0.2000 0.2100 0.1800 0.1900 1,684,800 -0.00(-0.11%)
Dec 06, 2018 0.2060 0.2100 0.1500 0.1902 3,125,935 -0.02(-11.12%)
Dec 04, 2018 0.2150 0.2190 0.2090 0.2140 819,000 +0.00(+0.00%)
Dec 03, 2018 0.2200 0.2200 0.2000 0.2140 2,550,512 +0.00(+1.90%)
Nov 30, 2018 0.2300 0.2300 0.2100 0.2100 1,476,600 -0.02(-6.91%)
Nov 29, 2018 0.2288 0.2300 0.2200 0.2256 1,165,913 -0.00(-1.23%)
Nov 28, 2018 0.2303 0.2400 0.2250 0.2284 1,476,031 -0.00(-1.64%)
Nov 27, 2018 0.2418 0.2479 0.2300 0.2322 2,542,725 -0.02(-9.30%)
Nov 26, 2018 0.2350 0.2640 0.2300 0.2560 4,137,713 +0.02(+6.67%)
Nov 23, 2018 0.2300 0.2500 0.2300 0.2400 1,241,900 +0.01(+5.73%)
Nov 21, 2018 0.2270 0.2270 0.2270 0 -0.00(-1.13%)
Nov 20, 2018 0.2380 0.2380 0.2200 0.2296 1,872,197 -0.01(-4.33%)
Nov 19, 2018 0.2500 0.2500 0.2300 0.2400 1,436,459 -0.01(-4.00%)
Nov 16, 2018 0.2350 0.2500 0.2350 0.2500 1,504,600 +0.00(+0.00%)
Nov 15, 2018 0.2500 0.2600 0.2400 0.2500 1,960,209 +0.01(+2.08%)
Nov 14, 2018 0.2580 0.2585 0.2330 0.2449 1,615,016 -0.01(-5.08%)
Nov 13, 2018 0.2400 0.2583 0.2280 0.2580 3,128,341 +0.02(+7.50%)
Nov 12, 2018 0.2495 0.2570 0.2380 0.2400 2,763,999 -0.02(-5.88%)
Nov 09, 2018 0.2500 0.2560 0.2400 0.2550 2,900,900 -0.00(-1.09%)
Nov 08, 2018 0.2650 0.2650 0.2450 0.2578 3,354,612 -0.01(-2.72%)
Nov 07, 2018 0.2790 0.2798 0.2500 0.2650 4,891,695 -0.00(-1.56%)
Nov 06, 2018 0.3181 0.3350 0.2400 0.2692 14,979,002 -0.04(-12.46%)
Nov 05, 2018 0.3030 0.3250 0.2770 0.3075 12,516,863 +0.02(+6.03%)
Nov 02, 2018 0.2800 0.3200 0.2700 0.2900 10,939,800 +0.02(+8.49%)
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.