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 (%)
Mar 29, 2019 0.1790 0.1820 0.1750 0.1750 364,000 -0.01(-3.58%)
Mar 28, 2019 0.1800 0.1840 0.1790 0.1815 273,206 -0.00(-1.36%)
Mar 27, 2019 0.1849 0.1880 0.1800 0.1840 303,830 -0.00(-0.11%)
Mar 26, 2019 0.1900 0.1900 0.1781 0.1842 731,292 -0.01(-3.05%)
Mar 25, 2019 0.2006 0.2110 0.1751 0.1900 982,207 -0.01(-5.24%)
Mar 22, 2019 0.2100 0.2180 0.1949 0.2005 839,200 -0.00(-1.23%)
Mar 21, 2019 0.2068 0.2100 0.1900 0.2030 827,688 -0.00(-1.69%)
Mar 20, 2019 0.2025 0.2125 0.1965 0.2065 2,166,073 +0.01(+5.09%)
Mar 19, 2019 0.2000 0.2161 0.1800 0.1965 3,936,474 +0.01(+3.42%)
Mar 18, 2019 0.1700 0.1900 0.1700 0.1900 3,578,054 +0.03(+19.50%)
Mar 15, 2019 0.1628 0.1660 0.1580 0.1590 458,800 -0.00(-1.85%)
Mar 14, 2019 0.1645 0.1660 0.1599 0.1620 345,970 -0.00(-1.82%)
Mar 13, 2019 0.1650 0.1670 0.1620 0.1650 453,793 -0.00(-0.60%)
Mar 12, 2019 0.1734 0.1734 0.1620 0.1660 462,752 +0.00(+0.48%)
Mar 11, 2019 0.1730 0.1730 0.1580 0.1652 734,518 -0.00(-0.90%)
Mar 08, 2019 0.1700 0.1747 0.1630 0.1667 1,039,500 +0.00(+0.66%)
Mar 07, 2019 0.1800 0.1800 0.1650 0.1656 835,708 -0.00(-2.59%)
Mar 06, 2019 0.1769 0.1769 0.1700 0.1700 484,301 -0.00(-1.05%)
Mar 05, 2019 0.1733 0.1770 0.1680 0.1718 739,260 -0.00(-1.21%)
Mar 04, 2019 0.1700 0.1950 0.1632 0.1739 2,780,095 +0.01(+4.76%)
Mar 01, 2019 0.1800 0.1800 0.1650 0.1660 970,000 -0.01(-4.87%)
Feb 28, 2019 0.1780 0.1799 0.1740 0.1745 668,020 +0.00(+2.65%)
Feb 27, 2019 0.1800 0.1800 0.1700 0.1700 1,156,080 -0.01(-3.41%)
Feb 26, 2019 0.1750 0.1815 0.1722 0.1760 978,234 -0.00(-2.22%)
Feb 25, 2019 0.1800 0.1800 0.1700 0.1800 963,258 -0.01(-2.70%)
Feb 22, 2019 0.1900 0.1900 0.1810 0.1850 917,000 -0.01(-4.19%)
Feb 21, 2019 0.2100 0.2120 0.1810 0.1931 2,093,048 -0.01(-4.92%)
Feb 20, 2019 0.2000 0.2130 0.1985 0.2031 1,354,431 +0.00(+2.21%)
Feb 19, 2019 0.2000 0.2050 0.1903 0.1987 972,450 -0.01(-3.07%)
Feb 15, 2019 0.1990 0.2080 0.1910 0.2050 1,116,800 -0.00(-1.54%)
Feb 14, 2019 0.2190 0.2200 0.2000 0.2082 2,175,909 -0.01(-2.71%)
Feb 13, 2019 0.1850 0.2200 0.1800 0.2140 6,118,573 +0.03(+18.89%)
Feb 12, 2019 0.1900 0.1900 0.1800 0.1800 375,238 +0.00(+0.56%)
Feb 11, 2019 0.1970 0.1970 0.1650 0.1790 795,731 -0.01(-5.79%)
Feb 08, 2019 0.2000 0.2000 0.1900 0.1900 663,700 +0.00(+1.06%)
Feb 07, 2019 0.2000 0.2090 0.1875 0.1880 1,358,315 -0.01(-4.08%)
Feb 06, 2019 0.1960 0.2010 0.1880 0.1960 822,251 +0.00(+0.10%)
Feb 05, 2019 0.1933 0.2080 0.1860 0.1958 1,649,693 +0.01(+4.71%)
Feb 04, 2019 0.1750 0.1900 0.1720 0.1870 972,946 +0.00(+1.08%)
Feb 01, 2019 0.1940 0.2000 0.1800 0.1850 1,077,900 -0.01(-2.63%)
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%)
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.