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 (%)
Jun 28, 2019 0.1800 0.1839 0.1712 0.1750 282,100 -0.01(-2.78%)
Jun 27, 2019 0.1811 0.1869 0.1780 0.1800 179,858 +0.00(+0.00%)
Jun 26, 2019 0.1800 0.1800 0.1800 0.1800 357,498 -0.00(-1.69%)
Jun 25, 2019 0.1850 0.1890 0.1800 0.1831 409,844 -0.01(-3.63%)
Jun 24, 2019 0.1900 0.1900 0.1800 0.1900 503,837 +0.00(+0.53%)
Jun 21, 2019 0.1900 0.1900 0.1850 0.1890 395,000 -0.00(-0.53%)
Jun 20, 2019 0.1900 0.1900 0.1900 0.1900 322,082 -0.00(-0.31%)
Jun 19, 2019 0.1950 0.1950 0.1900 0.1906 133,517 -0.00(-0.16%)
Jun 18, 2019 0.1935 0.1935 0.1880 0.1909 360,962 +0.00(+0.53%)
Jun 17, 2019 0.1947 0.1947 0.1880 0.1899 363,850 -0.01(-3.36%)
Jun 14, 2019 0.1950 0.2000 0.1870 0.1965 1,031,300 +0.00(+0.72%)
Jun 13, 2019 0.2000 0.2000 0.1890 0.1951 415,933 +0.00(+0.67%)
Jun 12, 2019 0.2000 0.2030 0.1920 0.1938 335,326 -0.01(-3.58%)
Jun 11, 2019 0.2000 0.2130 0.1980 0.2010 698,048 -0.01(-4.33%)
Jun 10, 2019 0.2300 0.2300 0.2000 0.2101 783,339 +0.00(+1.20%)
Jun 07, 2019 0.2097 0.2135 0.1958 0.2076 864,800 -0.01(-2.90%)
Jun 06, 2019 0.1900 0.2300 0.1900 0.2138 5,713,217 +0.02(+11.94%)
Jun 05, 2019 0.1911 0.2000 0.1850 0.1910 608,981 -0.00(-0.05%)
Jun 04, 2019 0.1880 0.2040 0.1850 0.1911 1,744,713 +0.00(+0.58%)
Jun 03, 2019 0.1800 0.1900 0.1800 0.1900 362,492 +0.00(+1.06%)
May 31, 2019 0.1905 0.1950 0.1870 0.1880 306,500 -0.01(-2.99%)
May 30, 2019 0.1900 0.1999 0.1900 0.1938 413,631 +0.00(+2.00%)
May 29, 2019 0.2000 0.2100 0.1900 0.1900 514,457 -0.01(-2.56%)
May 28, 2019 0.1915 0.2000 0.1899 0.1950 749,280 -0.00(-2.30%)
May 24, 2019 0.2000 0.2150 0.1850 0.1996 2,769,400 +0.01(+5.05%)
May 23, 2019 0.1900 0.2000 0.1900 0.1900 351,682 -0.01(-4.52%)
May 22, 2019 0.1912 0.2050 0.1800 0.1990 706,895 -0.00(-0.50%)
May 21, 2019 0.2000 0.2100 0.1900 0.2000 517,242 +0.00(+0.00%)
May 20, 2019 0.2020 0.2080 0.1950 0.2000 536,638 -0.00(-2.39%)
May 17, 2019 0.2068 0.2100 0.1991 0.2049 422,000 -0.01(-6.78%)
May 16, 2019 0.2068 0.2220 0.2068 0.2198 539,859 +0.01(+4.67%)
May 15, 2019 0.2100 0.2200 0.2000 0.2100 930,488 +0.00(+1.74%)
May 14, 2019 0.1991 0.2200 0.1950 0.2064 975,601 +0.01(+3.67%)
May 13, 2019 0.2020 0.2100 0.1933 0.1991 1,114,383 -0.01(-4.05%)
May 10, 2019 0.2126 0.2205 0.1903 0.2075 2,712,100 -0.02(-8.87%)
May 09, 2019 0.2301 0.2349 0.2249 0.2277 653,200 -0.00(-1.00%)
May 08, 2019 0.2300 0.2500 0.2200 0.2300 2,371,112 +0.00(+0.00%)
May 07, 2019 0.2275 0.2350 0.2240 0.2300 1,506,483 +0.01(+4.55%)
May 06, 2019 0.2200 0.2300 0.2200 0.2200 682,449 +0.00(+1.15%)
May 03, 2019 0.2290 0.2300 0.2150 0.2175 678,300 -0.01(-5.43%)
May 02, 2019 0.2300 0.2300 0.2200 0.2300 1,105,787 +0.00(+0.00%)
May 01, 2019 0.2300 0.2500 0.2000 0.2300 2,187,782 +0.00(+1.10%)
Apr 30, 2019 0.2380 0.2380 0.2150 0.2275 696,710 -0.00(-1.09%)
Apr 29, 2019 0.2357 0.2400 0.2140 0.2300 1,569,231 +0.00(+1.32%)
Apr 26, 2019 0.2110 0.2580 0.2011 0.2270 7,495,600 +0.02(+11.22%)
Apr 25, 2019 0.2110 0.2140 0.2000 0.2041 247,780 +0.00(+2.05%)
Apr 24, 2019 0.2000 0.2200 0.1900 0.2000 405,986 +0.00(+1.32%)
Apr 23, 2019 0.2000 0.2080 0.1920 0.1974 591,775 -0.00(-1.35%)
Apr 22, 2019 0.2087 0.2117 0.2000 0.2001 374,797 -0.01(-4.71%)
Apr 18, 2019 0.2100 0.2150 0.2000 0.2100 639,600 +0.01(+4.95%)
Apr 17, 2019 0.2161 0.2178 0.2000 0.2001 852,863 -0.02(-8.13%)
Apr 16, 2019 0.2150 0.2250 0.2140 0.2178 516,461 +0.00(+0.00%)
Apr 15, 2019 0.2236 0.2350 0.2150 0.2178 887,339 -0.00(-1.22%)
Apr 12, 2019 0.2150 0.2300 0.2120 0.2205 1,004,400 +0.00(+0.23%)
Apr 11, 2019 0.2200 0.2300 0.2100 0.2200 2,953,711 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2300 0.2100 0.2200 3,342,508 +0.01(+4.76%)
Apr 09, 2019 0.2000 0.2200 0.1900 0.2100 1,797,825 +0.01(+7.36%)
Apr 08, 2019 0.1800 0.1975 0.1800 0.1956 1,215,654 +0.02(+8.67%)
Apr 05, 2019 0.1760 0.1950 0.1750 0.1800 751,100 +0.00(+2.27%)
Apr 04, 2019 0.1720 0.1770 0.1710 0.1760 335,158 +0.00(+2.92%)
Apr 03, 2019 0.1790 0.1800 0.1706 0.1710 433,919 -0.01(-3.44%)
Apr 02, 2019 0.1761 0.1800 0.1720 0.1771 496,513 +0.00(+1.20%)
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.