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 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%)
Sep 01, 2021 6.250 6.250 5.880 6.020 242,431 -0.14(-2.27%)
Aug 31, 2021 6.440 6.790 6.090 6.160 2,404,436 -0.23(-3.60%)
Aug 30, 2021 6.410 6.600 6.061 6.390 851,848 +0.00(+0.00%)
Aug 27, 2021 6.220 6.500 6.215 6.390 336,539 +0.18(+2.90%)
Aug 26, 2021 6.050 6.260 5.960 6.210 169,142 +0.16(+2.64%)
Aug 25, 2021 6.290 6.333 5.936 6.050 521,558 -0.31(-4.87%)
Aug 24, 2021 6.150 6.490 6.150 6.360 498,901 +0.23(+3.75%)
Aug 23, 2021 5.660 6.190 5.660 6.130 475,903 +0.45(+7.92%)
Aug 20, 2021 5.590 5.930 5.570 5.680 328,438 +0.12(+2.16%)
Aug 19, 2021 5.240 5.640 5.200 5.560 219,578 +0.22(+4.12%)
Aug 18, 2021 5.200 5.530 5.200 5.340 300,610 +0.14(+2.69%)
Aug 17, 2021 5.270 5.380 5.170 5.200 135,443 -0.19(-3.53%)
Aug 16, 2021 5.510 5.600 5.134 5.390 186,622 -0.21(-3.75%)
Aug 13, 2021 5.490 5.760 5.460 5.600 297,758 +0.12(+2.19%)
Aug 12, 2021 5.600 5.620 5.401 5.480 205,037 -0.12(-2.14%)
Aug 11, 2021 5.500 5.630 4.950 5.600 1,213,947 -0.42(-6.98%)
Aug 10, 2021 6.070 6.160 5.642 6.020 481,559 -0.01(-0.17%)
Aug 09, 2021 5.860 6.070 5.730 6.030 830,731 +0.28(+4.87%)
Aug 06, 2021 5.590 5.910 5.430 5.750 480,569 +0.11(+1.95%)
Aug 05, 2021 5.530 5.640 5.200 5.640 831,056 -0.03(-0.53%)
Aug 04, 2021 4.680 5.790 4.380 5.670 6,782,546 +0.90(+18.87%)
Aug 03, 2021 4.660 4.940 4.550 4.770 272,242 +0.02(+0.42%)
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.