Mosys Inc (NQ: MOSY )

4.030 USD -0.310 (-7.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.180 4.230 3.940 4.030 252,335 -0.31(-7.14%)
Nov 24, 2021 4.420 4.420 4.100 4.340 505,583 -0.20(-4.41%)
Nov 23, 2021 4.520 4.625 4.350 4.540 271,974 +0.07(+1.57%)
Nov 22, 2021 5.330 5.440 4.440 4.470 1,200,304 -0.86(-16.14%)
Nov 19, 2021 5.260 5.430 5.180 5.330 238,190 +0.16(+3.09%)
Nov 18, 2021 5.370 5.218 5.170 5.170 260,322 -0.12(-2.27%)
Nov 17, 2021 5.320 5.406 5.140 5.290 321,649 -0.10(-1.86%)
Nov 16, 2021 5.590 5.620 5.270 5.390 416,945 -0.12(-2.18%)
Nov 15, 2021 5.550 5.780 5.420 5.510 684,622 -0.15(-2.65%)
Nov 12, 2021 5.730 5.840 5.530 5.660 244,112 -0.08(-1.39%)
Nov 11, 2021 5.700 5.980 5.700 5.740 244,909 +0.15(+2.68%)
Nov 10, 2021 5.830 5.590 445,234 -0.43(-7.14%)
Nov 09, 2021 6.200 6.200 5.770 6.020 364,208 -0.21(-3.37%)
Nov 08, 2021 6.120 6.310 6.000 6.230 486,769 +0.15(+2.47%)
Nov 05, 2021 6.520 6.555 6.030 6.080 379,169 -0.43(-6.61%)
Nov 04, 2021 6.540 6.840 6.365 6.510 1,083,547 +0.12(+1.88%)
Nov 03, 2021 6.320 6.580 6.310 6.390 375,428 +0.00(+0.00%)
Nov 02, 2021 6.570 6.620 6.230 6.390 335,927 -0.26(-3.91%)
Nov 01, 2021 6.330 6.800 6.230 6.650 1,305,769 +0.33(+5.22%)
Oct 29, 2021 6.390 6.865 6.240 6.320 457,745 -0.15(-2.32%)
Oct 28, 2021 6.250 6.640 6.200 6.470 347,752 +0.14(+2.21%)
Oct 27, 2021 6.260 6.360 5.980 6.330 224,653 +0.04(+0.64%)
Oct 26, 2021 6.380 6.290 658,522 -0.09(-1.41%)
Oct 25, 2021 5.700 6.410 5.620 6.380 869,586 +0.71(+12.52%)
Oct 22, 2021 5.680 5.810 5.471 5.670 987,229 -0.14(-2.41%)
Oct 21, 2021 5.810 5.930 5.580 5.810 588,552 -0.04(-0.68%)
Oct 20, 2021 6.060 6.110 5.690 5.850 379,020 -0.22(-3.62%)
Oct 19, 2021 5.680 6.100 5.600 6.070 1,207,411 +0.35(+6.12%)
Oct 18, 2021 5.420 5.730 5.300 5.720 595,550 +0.32(+5.93%)
Oct 15, 2021 5.720 5.750 5.380 5.400 520,626 -0.31(-5.43%)
Oct 14, 2021 5.630 5.770 5.510 5.710 387,625 +0.06(+1.06%)
Oct 13, 2021 5.490 5.720 5.420 5.650 443,736 +0.16(+2.91%)
Oct 12, 2021 5.210 5.580 5.150 5.490 493,861 +0.31(+5.98%)
Oct 11, 2021 5.400 5.441 5.170 5.180 282,007 -0.17(-3.18%)
Oct 08, 2021 5.350 5.550 5.170 5.350 683,043 +0.11(+2.10%)
Oct 07, 2021 5.050 5.280 4.988 5.240 599,512 +0.24(+4.80%)
Oct 06, 2021 4.680 5.040 4.500 5.000 588,241 +0.22(+4.60%)
Oct 05, 2021 4.780 4.990 4.600 4.780 745,802 +0.00(+0.00%)
Oct 04, 2021 4.820 4.899 4.640 4.780 253,765 -0.03(-0.62%)
Oct 01, 2021 4.910 4.990 4.630 4.810 488,125 -0.18(-3.61%)
Sep 30, 2021 4.950 5.100 4.890 4.990 181,603 +0.08(+1.63%)
Sep 29, 2021 5.270 5.300 4.891 4.910 564,692 -0.38(-7.18%)
Sep 28, 2021 5.210 5.400 5.070 5.290 615,254 +0.05(+0.95%)
Sep 27, 2021 5.270 5.490 5.200 5.240 686,542 +0.00(+0.00%)
Sep 24, 2021 5.210 5.490 5.150 5.240 313,873 -0.05(-0.95%)
Sep 23, 2021 5.180 5.430 5.071 5.290 821,565 +0.15(+2.92%)
Sep 22, 2021 5.000 5.270 4.920 5.140 410,030 +0.18(+3.63%)
Sep 21, 2021 5.110 5.135 4.910 4.960 120,853 +0.07(+1.43%)
Sep 20, 2021 5.300 5.790 4.880 4.890 474,615 -0.74(-13.14%)
Sep 17, 2021 5.620 5.720 5.462 5.630 330,756 +0.03(+0.54%)
Sep 16, 2021 5.300 5.620 5.230 5.600 398,589 +0.02(+0.36%)
Sep 15, 2021 6.450 6.630 5.330 5.580 10,523,065 +0.24(+4.49%)
Sep 14, 2021 5.460 5.570 5.270 5.340 118,846 -0.12(-2.20%)
Sep 13, 2021 5.550 5.750 5.400 5.460 178,000 -0.10(-1.80%)
Sep 10, 2021 5.800 5.910 5.530 5.560 197,722 -0.24(-4.14%)
Sep 09, 2021 5.800 6.010 5.700 5.800 222,776 +0.03(+0.52%)
Sep 08, 2021 5.780 5.840 5.540 5.770 295,048 -0.01(-0.17%)
Sep 07, 2021 5.990 6.120 5.750 5.780 451,031 -0.19(-3.18%)
Sep 03, 2021 5.890 6.040 5.854 5.970 79,814 +0.14(+2.40%)
Sep 02, 2021 5.950 6.140 5.780 5.830 376,716 -0.19(-3.16%)
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.