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 (%)
May 28, 2021 4.620 5.600 4.420 5.260 16,949,544 +0.70(+15.35%)
May 27, 2021 4.420 4.760 4.320 4.560 2,498,837 +0.17(+3.87%)
May 26, 2021 4.540 4.550 4.271 4.390 2,128,278 -0.02(-0.45%)
May 25, 2021 4.220 5.141 4.200 4.410 11,649,077 +0.21(+5.00%)
May 24, 2021 4.520 4.630 4.130 4.200 1,808,773 -0.25(-5.62%)
May 21, 2021 5.320 5.490 4.410 4.450 5,116,052 -1.02(-18.65%)
May 20, 2021 5.140 6.500 4.900 5.470 32,451,440 +0.01(+0.18%)
May 19, 2021 3.860 5.740 3.850 5.460 91,856,064 +1.67(+44.06%)
May 18, 2021 3.900 4.380 3.770 3.790 2,973,210 -0.23(-5.72%)
May 17, 2021 4.160 4.170 3.710 4.020 4,279,925 -0.33(-7.59%)
May 14, 2021 2.740 4.980 2.740 4.350 59,300,940 +1.46(+50.52%)
May 13, 2021 2.960 3.065 2.820 2.890 298,817 -0.12(-3.99%)
May 12, 2021 2.960 3.210 2.860 3.010 728,611 +0.00(+0.00%)
May 11, 2021 2.960 3.150 2.890 3.010 783,320 -0.21(-6.52%)
May 10, 2021 3.310 3.720 3.200 3.220 2,752,193 -0.06(-1.83%)
May 07, 2021 3.660 3.770 3.260 3.280 2,077,468 -0.62(-15.90%)
May 06, 2021 3.590 4.550 3.580 3.900 16,060,052 +0.09(+2.36%)
May 05, 2021 4.170 4.550 3.780 3.810 3,646,926 -0.69(-15.33%)
May 04, 2021 3.850 4.500 3.550 4.500 5,057,342 +0.63(+16.28%)
May 03, 2021 3.800 4.150 3.730 3.870 350,817 +0.07(+1.84%)
Apr 30, 2021 3.930 4.060 3.760 3.800 431,900 -0.16(-4.04%)
Apr 29, 2021 4.110 4.140 3.850 3.960 202,834 -0.04(-1.00%)
Apr 28, 2021 3.960 4.080 3.810 4.000 142,107 +0.10(+2.56%)
Apr 27, 2021 3.950 4.000 3.830 3.900 88,514 -0.02(-0.51%)
Apr 26, 2021 3.730 4.000 3.720 3.920 150,969 +0.13(+3.43%)
Apr 23, 2021 3.610 3.790 3.490 3.790 377,800 +0.26(+7.37%)
Apr 22, 2021 3.600 3.730 3.460 3.530 357,859 -0.09(-2.49%)
Apr 21, 2021 3.410 3.710 3.300 3.620 402,806 +0.16(+4.62%)
Apr 20, 2021 3.550 3.550 3.300 3.460 127,935 -0.08(-2.26%)
Apr 19, 2021 3.680 3.764 3.330 3.540 342,423 -0.12(-3.28%)
Apr 16, 2021 3.670 3.700 3.550 3.660 159,400 -0.06(-1.61%)
Apr 15, 2021 3.800 3.890 3.510 3.720 469,909 -0.01(-0.27%)
Apr 14, 2021 4.070 4.220 3.700 3.730 353,558 -0.34(-8.35%)
Apr 13, 2021 3.800 4.090 3.650 4.070 1,232,354 -0.05(-1.21%)
Apr 12, 2021 3.800 5.090 3.620 4.120 13,281,561 +0.40(+10.75%)
Apr 09, 2021 3.780 3.880 3.640 3.720 366,200 -0.20(-5.10%)
Apr 08, 2021 3.810 4.120 3.540 3.920 1,040,746 +0.12(+3.16%)
Apr 07, 2021 3.930 4.040 3.680 3.800 852,043 -0.07(-1.81%)
Apr 06, 2021 3.900 4.100 3.800 3.870 357,143 -0.11(-2.76%)
Apr 05, 2021 4.090 4.110 3.840 3.980 169,576 +0.09(+2.31%)
Apr 01, 2021 3.900 3.950 3.810 3.890 206,800 +0.03(+0.78%)
Mar 31, 2021 3.540 3.860 3.470 3.860 267,699 +0.47(+13.86%)
Mar 30, 2021 3.300 3.510 3.160 3.390 226,662 +0.03(+0.89%)
Mar 29, 2021 3.540 3.650 3.280 3.360 658,354 -0.28(-7.69%)
Mar 26, 2021 3.810 3.820 3.450 3.640 192,600 -0.06(-1.62%)
Mar 25, 2021 3.670 3.790 3.430 3.700 308,986 -0.12(-3.14%)
Mar 24, 2021 3.910 3.940 3.670 3.820 233,635 +0.05(+1.33%)
Mar 23, 2021 4.030 4.080 3.770 3.770 312,334 -0.25(-6.22%)
Mar 22, 2021 4.390 4.410 4.000 4.020 326,044 -0.18(-4.29%)
Mar 19, 2021 4.230 4.330 4.030 4.200 214,900 +0.07(+1.69%)
Mar 18, 2021 4.610 4.690 4.100 4.130 464,976 -0.58(-12.31%)
Mar 17, 2021 4.300 4.750 4.260 4.710 425,108 +0.15(+3.29%)
Mar 16, 2021 4.400 4.780 4.250 4.560 958,234 +0.44(+10.68%)
Mar 15, 2021 4.360 4.390 4.090 4.120 665,775 -0.22(-5.07%)
Mar 12, 2021 3.960 4.450 3.801 4.340 1,584,700 +0.27(+6.63%)
Mar 11, 2021 3.700 4.080 3.700 4.070 382,283 +0.52(+14.65%)
Mar 10, 2021 3.840 3.910 3.520 3.550 404,173 -0.17(-4.57%)
Mar 09, 2021 3.490 3.930 3.490 3.720 614,640 +0.26(+7.51%)
Mar 08, 2021 3.840 3.950 3.360 3.460 523,737 -0.23(-6.23%)
Mar 05, 2021 3.800 3.892 3.200 3.690 1,201,300 -0.44(-10.65%)
Mar 04, 2021 4.330 4.690 3.830 4.130 1,177,299 -0.53(-11.37%)
Mar 03, 2021 4.960 4.980 4.519 4.660 308,267 -0.26(-5.28%)
Mar 02, 2021 5.400 5.450 4.840 4.920 571,049 -0.38(-7.17%)
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.