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 31, 2020 0.9100 0.9698 0.9100 0.9237 10,621 -0.04(-4.28%)
Mar 30, 2020 1.010 1.010 0.9000 0.9650 12,194 -0.01(-0.53%)
Mar 27, 2020 1.040 1.040 0.9001 0.9701 16,700 -0.03(-2.99%)
Mar 26, 2020 0.9200 1.020 0.9000 1.000 42,147 +0.10(+11.10%)
Mar 25, 2020 1.000 1.045 0.8500 0.9001 25,185 -0.07(-7.69%)
Mar 24, 2020 0.8543 0.9751 0.8449 0.9751 36,495 +0.14(+16.08%)
Mar 23, 2020 0.8500 0.9800 0.8300 0.8400 20,937 -0.08(-8.88%)
Mar 20, 2020 1.060 1.070 0.7800 0.9219 60,600 -0.03(-2.96%)
Mar 19, 2020 1.060 1.170 0.9400 0.9500 76,660 -0.24(-20.17%)
Mar 18, 2020 1.340 1.340 1.060 1.190 4,733 -0.13(-9.85%)
Mar 17, 2020 1.380 1.450 1.050 1.320 28,634 +0.04(+3.13%)
Mar 16, 2020 1.290 1.320 1.100 1.280 15,588 +0.04(+3.23%)
Mar 13, 2020 1.320 1.760 1.240 1.240 27,600 -0.08(-6.06%)
Mar 12, 2020 1.510 1.510 1.282 1.320 50,267 -0.28(-17.50%)
Mar 11, 2020 1.810 1.850 1.560 1.600 23,839 -0.14(-8.05%)
Mar 10, 2020 1.890 1.950 1.660 1.740 23,740 -0.06(-3.33%)
Mar 09, 2020 1.890 2.090 1.750 1.800 34,133 -0.15(-7.69%)
Mar 06, 2020 1.940 2.063 1.914 1.950 19,700 -0.12(-5.80%)
Mar 05, 2020 2.100 2.134 1.900 2.070 13,810 +0.04(+1.97%)
Mar 04, 2020 2.050 2.270 1.960 2.030 27,717 +0.05(+2.46%)
Mar 03, 2020 2.080 2.330 1.890 1.981 64,547 -0.06(-3.07%)
Mar 02, 2020 2.100 2.160 2.040 2.044 14,455 -0.13(-5.81%)
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%)
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.