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 (%)
Feb 28, 2020 2.120 2.210 2.030 2.170 23,300 -0.06(-2.47%)
Feb 27, 2020 2.260 2.320 2.110 2.225 21,256 -0.07(-3.15%)
Feb 26, 2020 2.220 2.320 2.210 2.297 35,822 -0.00(-0.12%)
Feb 25, 2020 2.330 2.340 2.236 2.300 26,983 +0.01(+0.44%)
Feb 24, 2020 2.290 2.320 2.200 2.290 7,855 -0.03(-1.29%)
Feb 21, 2020 2.250 2.350 2.030 2.320 63,800 +0.14(+6.42%)
Feb 20, 2020 2.370 2.450 2.160 2.180 97,698 -0.18(-7.63%)
Feb 19, 2020 2.330 2.400 2.330 2.360 21,616 +0.03(+1.29%)
Feb 18, 2020 2.330 2.400 2.330 2.330 9,080 -0.04(-1.53%)
Feb 14, 2020 2.320 2.400 2.320 2.366 19,500 -0.00(-0.16%)
Feb 13, 2020 2.331 2.400 2.313 2.370 13,642 +0.06(+2.60%)
Feb 12, 2020 2.270 2.440 2.270 2.310 29,792 -0.02(-1.07%)
Feb 11, 2020 2.452 2.452 2.210 2.335 26,958 -0.03(-1.27%)
Feb 10, 2020 2.700 2.700 2.260 2.365 85,489 -0.15(-5.82%)
Feb 07, 2020 2.280 2.740 2.241 2.511 279,000 +0.26(+11.61%)
Feb 06, 2020 2.250 2.340 2.223 2.250 44,867 +0.00(+0.00%)
Feb 05, 2020 2.040 2.250 2.040 2.250 56,780 +0.17(+8.43%)
Feb 04, 2020 2.090 2.140 2.070 2.075 25,984 -0.03(-1.66%)
Feb 03, 2020 2.136 2.140 2.080 2.110 6,683 +0.00(+0.00%)
Jan 31, 2020 2.070 2.150 2.000 2.110 11,600 -0.02(-0.94%)
Jan 30, 2020 2.140 2.140 2.070 2.130 11,552 -0.02(-0.93%)
Jan 29, 2020 2.050 2.150 2.000 2.150 7,862 +0.15(+7.50%)
Jan 28, 2020 1.880 2.080 1.860 2.000 52,303 +0.15(+8.11%)
Jan 27, 2020 2.030 2.080 1.750 1.850 66,693 -0.23(-11.06%)
Jan 24, 2020 2.060 2.130 2.010 2.080 29,300 +0.02(+0.97%)
Jan 23, 2020 2.100 2.150 2.000 2.060 53,256 -0.02(-0.96%)
Jan 22, 2020 1.970 2.080 1.960 2.080 49,282 +0.17(+8.90%)
Jan 21, 2020 1.930 1.930 1.830 1.910 18,042 +0.01(+0.53%)
Jan 17, 2020 1.920 1.980 1.900 1.900 9,900 -0.02(-1.04%)
Jan 16, 2020 1.890 1.950 1.880 1.920 9,784 +0.02(+1.05%)
Jan 15, 2020 1.880 1.950 1.860 1.900 31,052 +0.00(+0.00%)
Jan 14, 2020 1.940 1.965 1.890 1.900 16,359 -0.07(-3.55%)
Jan 13, 2020 1.980 2.040 1.950 1.970 48,051 -0.01(-0.51%)
Jan 10, 2020 2.010 2.010 1.930 1.980 64,600 +0.06(+3.13%)
Jan 09, 2020 1.840 2.020 1.840 1.920 101,540 +0.08(+4.30%)
Jan 08, 2020 1.780 1.930 1.780 1.841 176,066 +0.08(+4.60%)
Jan 07, 2020 1.810 1.810 1.750 1.760 16,031 -0.02(-1.12%)
Jan 06, 2020 1.770 1.820 1.750 1.780 50,804 +0.02(+1.14%)
Jan 03, 2020 1.790 1.860 1.760 1.760 10,800 -0.03(-1.77%)
Jan 02, 2020 1.800 1.980 1.760 1.792 99,883 +0.03(+1.51%)
Dec 31, 2019 1.670 1.800 1.660 1.765 81,200 +0.04(+2.62%)
Dec 30, 2019 1.660 1.720 1.630 1.720 44,662 +0.04(+2.38%)
Dec 27, 2019 1.680 1.740 1.660 1.680 40,900 -0.04(-2.33%)
Dec 26, 2019 1.750 1.800 1.665 1.720 98,567 -0.07(-3.91%)
Dec 24, 2019 1.830 1.830 1.730 1.790 24,400 +0.00(+0.00%)
Dec 23, 2019 1.760 1.790 1.760 1.790 14,233 +0.04(+2.20%)
Dec 20, 2019 1.780 1.790 1.750 1.751 12,400 -0.03(-1.61%)
Dec 19, 2019 1.800 1.830 1.780 1.780 17,087 -0.02(-1.11%)
Dec 18, 2019 1.780 1.900 1.760 1.800 25,863 +0.02(+0.99%)
Dec 17, 2019 1.800 1.820 1.760 1.782 12,013 +0.00(+0.13%)
Dec 16, 2019 1.770 1.815 1.750 1.780 24,890 +0.00(+0.00%)
Dec 13, 2019 1.870 1.870 1.770 1.780 26,800 -0.07(-3.78%)
Dec 12, 2019 1.790 1.850 1.780 1.850 18,902 +0.07(+3.93%)
Dec 11, 2019 1.810 1.830 1.750 1.780 21,810 -0.01(-0.56%)
Dec 10, 2019 1.840 1.920 1.770 1.790 9,205 -0.02(-1.10%)
Dec 09, 2019 1.800 1.850 1.710 1.810 30,169 +0.02(+1.12%)
Dec 06, 2019 1.890 1.890 1.790 1.790 42,900 -0.10(-5.29%)
Dec 05, 2019 1.890 1.910 1.780 1.890 47,993 -0.06(-3.08%)
Dec 04, 2019 2.000 2.030 1.893 1.950 33,105 -0.09(-4.41%)
Dec 03, 2019 1.930 2.360 1.770 2.040 679,179 +0.24(+13.33%)
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.