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 (%)
Sep 30, 2020 1.550 1.570 1.430 1.430 18,808 -0.12(-7.74%)
Sep 29, 2020 1.460 1.600 1.460 1.550 73,463 +0.07(+4.73%)
Sep 28, 2020 1.490 1.585 1.452 1.480 49,467 -0.01(-0.67%)
Sep 25, 2020 1.450 1.540 1.450 1.490 24,200 +0.07(+4.93%)
Sep 24, 2020 1.520 1.539 1.420 1.420 21,296 -0.10(-6.58%)
Sep 23, 2020 1.540 1.679 1.470 1.520 73,481 -0.03(-1.94%)
Sep 22, 2020 1.520 1.630 1.350 1.550 281,399 -0.01(-0.64%)
Sep 21, 2020 1.600 1.650 1.510 1.560 40,742 -0.04(-2.50%)
Sep 18, 2020 1.560 1.600 1.520 1.600 13,000 +0.00(+0.00%)
Sep 17, 2020 1.610 1.660 1.560 1.600 12,294 -0.01(-0.62%)
Sep 16, 2020 1.570 1.660 1.570 1.610 27,135 +0.04(+2.55%)
Sep 15, 2020 1.580 1.670 1.410 1.570 15,207 -0.03(-1.88%)
Sep 14, 2020 1.560 1.660 1.500 1.600 36,758 +0.03(+1.91%)
Sep 11, 2020 1.490 1.630 1.470 1.570 14,600 +0.01(+0.64%)
Sep 10, 2020 1.660 1.720 1.490 1.560 101,092 -0.06(-3.70%)
Sep 09, 2020 1.420 1.744 1.420 1.620 162,936 +0.15(+10.20%)
Sep 08, 2020 1.400 1.570 1.390 1.470 49,846 +0.05(+3.52%)
Sep 04, 2020 1.340 1.470 1.330 1.420 74,600 +0.05(+3.65%)
Sep 03, 2020 1.460 1.480 1.320 1.370 85,706 -0.11(-7.43%)
Sep 02, 2020 1.530 1.620 1.430 1.480 29,064 -0.01(-0.67%)
Sep 01, 2020 1.580 1.621 1.440 1.490 65,741 -0.12(-7.45%)
Aug 31, 2020 1.580 1.630 1.560 1.610 23,862 +0.01(+0.63%)
Aug 28, 2020 1.570 1.650 1.558 1.600 25,500 +0.02(+1.27%)
Aug 27, 2020 1.610 1.648 1.520 1.580 119,839 -0.07(-4.24%)
Aug 26, 2020 1.600 1.670 1.600 1.650 44,240 +0.04(+2.48%)
Aug 25, 2020 1.620 1.660 1.610 1.610 24,557 -0.01(-0.62%)
Aug 24, 2020 1.680 1.700 1.610 1.620 101,316 -0.09(-5.26%)
Aug 21, 2020 1.640 1.730 1.630 1.710 44,100 +0.06(+3.64%)
Aug 20, 2020 1.860 1.860 1.650 1.650 147,556 -0.18(-9.84%)
Aug 19, 2020 1.650 1.880 1.650 1.830 649,652 +0.16(+9.58%)
Aug 18, 2020 1.630 1.790 1.630 1.670 46,423 +0.03(+1.83%)
Aug 17, 2020 1.700 1.700 1.610 1.640 74,400 -0.01(-0.61%)
Aug 14, 2020 1.650 1.700 1.620 1.650 54,300 -0.02(-1.20%)
Aug 13, 2020 1.720 1.720 1.661 1.670 76,833 -0.01(-0.60%)
Aug 12, 2020 1.770 1.830 1.680 1.680 117,437 -0.09(-5.08%)
Aug 11, 2020 1.810 1.850 1.750 1.770 52,692 -0.03(-1.67%)
Aug 10, 2020 1.800 1.840 1.760 1.800 64,263 -0.03(-1.64%)
Aug 07, 2020 1.810 1.927 1.800 1.830 119,400 +0.01(+0.55%)
Aug 06, 2020 1.890 1.930 1.800 1.820 213,349 -0.07(-3.70%)
Aug 05, 2020 1.900 1.950 1.850 1.890 95,682 -0.01(-0.53%)
Aug 04, 2020 2.170 2.170 1.850 1.900 401,547 -0.04(-2.06%)
Aug 03, 2020 1.910 1.960 1.910 1.940 224,059 +0.03(+1.57%)
Jul 31, 2020 1.930 1.940 1.870 1.910 42,900 -0.01(-0.52%)
Jul 30, 2020 1.820 1.940 1.820 1.920 41,818 +0.05(+2.67%)
Jul 29, 2020 1.920 1.949 1.830 1.870 50,406 -0.06(-3.11%)
Jul 28, 2020 1.910 2.000 1.880 1.930 42,697 -0.01(-0.52%)
Jul 27, 2020 1.900 2.020 1.860 1.940 78,744 +0.05(+2.65%)
Jul 24, 2020 1.940 1.940 1.850 1.890 56,900 -0.03(-1.56%)
Jul 23, 2020 1.940 1.950 1.880 1.920 103,217 -0.02(-1.03%)
Jul 22, 2020 1.940 1.950 1.830 1.940 112,175 +0.01(+0.52%)
Jul 21, 2020 1.940 1.950 1.850 1.930 123,300 -0.02(-1.03%)
Jul 20, 2020 1.880 1.990 1.841 1.950 102,230 +0.05(+2.63%)
Jul 17, 2020 1.970 1.970 1.820 1.900 120,700 -0.08(-4.04%)
Jul 16, 2020 1.880 1.980 1.770 1.980 253,298 +0.05(+2.59%)
Jul 15, 2020 1.790 2.500 1.670 1.930 2,692,343 +0.28(+16.97%)
Jul 14, 2020 1.670 1.740 1.650 1.650 24,500 -0.02(-1.20%)
Jul 13, 2020 1.730 1.770 1.670 1.670 33,472 -0.06(-3.47%)
Jul 10, 2020 1.720 1.800 1.668 1.730 39,600 +0.03(+1.76%)
Jul 09, 2020 1.760 1.760 1.650 1.700 50,728 -0.05(-2.86%)
Jul 08, 2020 1.720 1.780 1.700 1.750 24,191 +0.01(+0.57%)
Jul 07, 2020 1.720 1.820 1.710 1.740 47,273 +0.01(+0.58%)
Jul 06, 2020 1.740 1.770 1.700 1.730 36,728 -0.01(-0.57%)
Jul 02, 2020 1.770 1.780 1.670 1.740 59,200 -0.03(-1.69%)
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.