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 (%)
Oct 30, 2020 1.650 1.667 1.510 1.570 100,900 -0.08(-4.85%)
Oct 29, 2020 1.730 1.810 1.580 1.650 150,732 -0.07(-4.07%)
Oct 28, 2020 1.760 1.850 1.700 1.720 211,550 -0.11(-6.01%)
Oct 27, 2020 1.760 1.830 1.720 1.830 95,558 +0.08(+4.57%)
Oct 26, 2020 1.740 1.800 1.680 1.750 131,613 -0.05(-2.78%)
Oct 23, 2020 1.710 1.860 1.710 1.800 154,000 +0.06(+3.45%)
Oct 22, 2020 1.780 1.800 1.700 1.740 105,051 +0.06(+3.57%)
Oct 21, 2020 1.690 1.780 1.650 1.680 47,501 +0.00(+0.00%)
Oct 20, 2020 1.750 1.750 1.640 1.680 120,888 -0.08(-4.55%)
Oct 19, 2020 1.810 1.820 1.720 1.760 82,411 -0.05(-2.76%)
Oct 16, 2020 1.870 1.897 1.790 1.810 78,600 -0.02(-1.09%)
Oct 15, 2020 1.670 1.900 1.670 1.830 221,935 +0.13(+7.65%)
Oct 14, 2020 1.700 1.780 1.633 1.700 50,588 -0.02(-1.16%)
Oct 13, 2020 1.552 1.780 1.552 1.720 85,772 +0.08(+4.88%)
Oct 12, 2020 1.640 1.700 1.600 1.640 45,199 +0.06(+3.80%)
Oct 09, 2020 1.620 1.720 1.580 1.580 29,000 -0.02(-1.25%)
Oct 08, 2020 1.590 1.660 1.590 1.600 20,077 -0.02(-1.23%)
Oct 07, 2020 1.650 1.740 1.560 1.620 48,968 +0.11(+7.28%)
Oct 06, 2020 1.530 1.678 1.500 1.510 36,620 -0.08(-5.03%)
Oct 05, 2020 1.620 1.680 1.590 1.590 47,258 +0.02(+1.27%)
Oct 02, 2020 1.520 1.570 1.480 1.570 24,300 +0.04(+2.61%)
Oct 01, 2020 1.490 1.570 1.460 1.530 29,246 +0.10(+6.99%)
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%)
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.