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 (%)
Nov 29, 2019 1.800 1.800 1.740 1.760 11,800 -0.01(-0.56%)
Nov 27, 2019 1.670 1.795 1.670 1.770 43,800 +0.05(+2.91%)
Nov 26, 2019 1.670 1.740 1.600 1.720 29,873 +0.07(+4.24%)
Nov 25, 2019 1.560 1.650 1.560 1.650 12,241 +0.08(+5.10%)
Nov 22, 2019 1.590 1.650 1.520 1.570 30,400 +0.03(+1.94%)
Nov 21, 2019 1.590 1.680 1.537 1.540 19,290 -0.03(-1.90%)
Nov 20, 2019 1.540 1.730 1.540 1.570 62,445 -0.04(-2.48%)
Nov 19, 2019 1.530 1.610 1.520 1.610 14,425 +0.07(+4.55%)
Nov 18, 2019 1.770 1.770 1.540 1.540 30,096 -0.20(-11.49%)
Nov 15, 2019 1.660 1.740 1.483 1.740 68,300 +0.05(+2.96%)
Nov 14, 2019 1.750 1.750 1.600 1.690 36,506 -0.06(-3.43%)
Nov 13, 2019 1.770 1.850 1.750 1.750 16,811 -0.05(-2.78%)
Nov 12, 2019 1.810 1.879 1.800 1.800 19,648 -0.04(-2.17%)
Nov 11, 2019 1.790 1.840 1.790 1.840 26,244 -0.03(-1.60%)
Nov 08, 2019 1.710 1.880 1.700 1.870 30,600 +0.05(+2.75%)
Nov 07, 2019 2.170 2.170 1.620 1.820 121,080 -0.42(-18.75%)
Nov 06, 2019 2.240 2.280 2.220 2.240 30,956 -0.04(-1.75%)
Nov 05, 2019 2.250 2.321 2.220 2.280 15,718 +0.02(+0.88%)
Nov 04, 2019 2.300 2.400 2.240 2.260 39,575 -0.05(-2.16%)
Nov 01, 2019 2.220 2.400 2.220 2.310 73,300 +0.07(+3.12%)
Oct 31, 2019 2.280 2.280 2.196 2.240 30,978 -0.03(-1.32%)
Oct 30, 2019 2.250 2.390 2.190 2.270 37,321 +0.07(+3.18%)
Oct 29, 2019 2.260 2.290 2.180 2.200 15,010 -0.09(-3.93%)
Oct 28, 2019 2.180 2.310 2.150 2.290 18,779 +0.11(+5.05%)
Oct 25, 2019 2.220 2.250 2.170 2.180 15,300 -0.06(-2.68%)
Oct 24, 2019 2.390 2.400 2.180 2.240 24,154 -0.09(-3.86%)
Oct 23, 2019 2.365 2.447 2.330 2.330 16,812 -0.04(-1.89%)
Oct 22, 2019 2.350 2.390 2.335 2.375 11,877 +0.02(+0.64%)
Oct 21, 2019 2.290 2.390 2.280 2.360 13,200 +0.05(+2.16%)
Oct 18, 2019 2.320 2.360 2.250 2.310 46,500 -0.01(-0.43%)
Oct 17, 2019 2.370 2.480 2.320 2.320 61,976 -0.10(-4.13%)
Oct 16, 2019 2.330 2.890 2.330 2.420 545,314 +0.07(+2.98%)
Oct 15, 2019 2.390 2.410 2.220 2.350 24,907 -0.02(-0.84%)
Oct 14, 2019 2.260 2.440 2.254 2.370 36,346 +0.09(+3.95%)
Oct 11, 2019 2.250 2.470 2.230 2.280 119,500 -0.01(-0.44%)
Oct 10, 2019 2.220 2.295 2.150 2.290 134,504 +0.07(+3.15%)
Oct 09, 2019 2.060 2.230 2.050 2.220 271,938 +0.14(+6.73%)
Oct 08, 2019 2.100 2.140 2.030 2.080 23,494 -0.07(-3.26%)
Oct 07, 2019 2.140 2.190 2.110 2.150 25,201 +0.03(+1.42%)
Oct 04, 2019 2.070 2.160 2.020 2.120 182,800 +0.02(+0.95%)
Oct 03, 2019 2.240 2.240 2.000 2.100 108,923 -0.13(-5.83%)
Oct 02, 2019 2.310 2.370 2.200 2.230 144,801 -0.15(-6.30%)
Oct 01, 2019 2.510 2.520 2.330 2.380 61,780 -0.15(-5.93%)
Sep 30, 2019 2.490 2.560 2.370 2.530 118,534 +0.07(+2.85%)
Sep 27, 2019 2.500 2.500 2.420 2.460 61,900 -0.04(-1.60%)
Sep 26, 2019 2.450 2.530 2.280 2.500 207,360 +0.10(+4.17%)
Sep 25, 2019 2.450 2.460 2.370 2.400 133,889 -0.05(-2.04%)
Sep 24, 2019 2.450 2.460 2.350 2.450 89,277 +0.03(+1.24%)
Sep 23, 2019 2.320 2.470 2.270 2.420 130,032 +0.10(+4.31%)
Sep 20, 2019 2.500 2.510 2.320 2.320 127,900 -0.24(-9.38%)
Sep 19, 2019 2.570 2.620 2.450 2.560 133,618 +0.00(+0.00%)
Sep 18, 2019 2.530 2.590 2.460 2.560 150,570 +0.01(+0.39%)
Sep 17, 2019 2.460 2.630 2.400 2.550 209,279 +0.09(+3.66%)
Sep 16, 2019 2.450 2.550 2.361 2.460 92,745 -0.04(-1.60%)
Sep 13, 2019 2.630 2.630 2.370 2.500 204,500 -0.03(-1.19%)
Sep 12, 2019 2.560 2.560 2.470 2.530 62,390 -0.03(-1.19%)
Sep 11, 2019 2.670 2.710 2.500 2.560 99,884 -0.13(-4.82%)
Sep 10, 2019 2.400 2.850 2.339 2.690 291,487 +0.29(+12.08%)
Sep 09, 2019 2.280 2.450 2.270 2.400 54,962 +0.09(+3.90%)
Sep 06, 2019 2.390 2.401 2.200 2.310 122,300 -0.09(-3.75%)
Sep 05, 2019 2.380 2.540 2.230 2.400 262,901 +0.02(+0.84%)
Sep 04, 2019 2.520 2.580 2.280 2.380 131,332 -0.13(-5.18%)
Sep 03, 2019 2.610 2.790 2.450 2.510 214,511 -0.15(-5.64%)
Aug 30, 2019 2.510 2.950 2.400 2.660 224,400 +0.14(+5.56%)
Aug 29, 2019 2.340 2.900 2.180 2.520 473,151 +0.07(+2.86%)
Aug 28, 2019 2.610 2.790 2.160 2.450 640,497 +2.31(+1650.00%)
Aug 27, 2019 0.1300 0.1400 0.1200 0.1400 2,728,857 +0.01(+11.29%)
Aug 26, 2019 0.1280 0.1280 0.1200 0.1258 243,436 -0.00(-1.95%)
Aug 23, 2019 0.1380 0.1380 0.1200 0.1283 238,600 -0.00(-3.32%)
Aug 22, 2019 0.1350 0.1350 0.1312 0.1327 109,816 -0.00(-1.70%)
Aug 21, 2019 0.1347 0.1393 0.1300 0.1350 288,457 -0.00(-1.53%)
Aug 20, 2019 0.1370 0.1376 0.1328 0.1371 264,804 +0.00(+0.81%)
Aug 19, 2019 0.1394 0.1394 0.1350 0.1360 202,783 -0.00(-2.44%)
Aug 16, 2019 0.1355 0.1445 0.1349 0.1394 267,200 +0.00(+0.36%)
Aug 15, 2019 0.1440 0.1440 0.1349 0.1389 422,349 -0.00(-1.98%)
Aug 14, 2019 0.1417 0.1450 0.1318 0.1417 408,565 -0.00(-2.14%)
Aug 13, 2019 0.1400 0.1499 0.1375 0.1448 464,817 +0.00(+2.40%)
Aug 12, 2019 0.1500 0.1525 0.1411 0.1414 460,999 -0.00(-1.74%)
Aug 09, 2019 0.1500 0.1550 0.1410 0.1439 470,200 -0.01(-4.07%)
Aug 08, 2019 0.1512 0.1550 0.1418 0.1500 276,319 -0.00(-0.79%)
Aug 07, 2019 0.1531 0.1550 0.1459 0.1512 408,663 -0.00(-1.18%)
Aug 06, 2019 0.1699 0.1700 0.1450 0.1530 1,105,507 -0.02(-10.00%)
Aug 05, 2019 0.1800 0.1800 0.1700 0.1700 431,762 -0.01(-3.57%)
Aug 02, 2019 0.1800 0.1800 0.1650 0.1763 234,000 +0.00(+1.32%)
Aug 01, 2019 0.1724 0.1800 0.1715 0.1740 297,664 +0.00(+2.35%)
Jul 31, 2019 0.1800 0.1800 0.1700 0.1700 314,552 -0.01(-5.56%)
Jul 30, 2019 0.1800 0.1800 0.1700 0.1800 128,374 +0.00(+1.75%)
Jul 29, 2019 0.1800 0.1810 0.1769 0.1769 235,512 -0.00(-0.06%)
Jul 26, 2019 0.1800 0.1800 0.1770 0.1770 247,200 -0.00(-1.56%)
Jul 25, 2019 0.1800 0.1810 0.1702 0.1798 353,773 +0.00(+1.64%)
Jul 24, 2019 0.1819 0.1819 0.1750 0.1769 197,312 -0.00(-1.72%)
Jul 23, 2019 0.1800 0.1800 0.1700 0.1800 338,190 +0.00(+1.41%)
Jul 22, 2019 0.1798 0.1850 0.1750 0.1775 302,788 -0.00(-1.28%)
Jul 19, 2019 0.1660 0.1820 0.1660 0.1798 261,000 -0.00(-1.05%)
Jul 18, 2019 0.1865 0.1868 0.1790 0.1817 336,241 -0.00(-1.25%)
Jul 17, 2019 0.1935 0.1935 0.1800 0.1840 219,057 -0.01(-2.65%)
Jul 16, 2019 0.1800 0.1988 0.1795 0.1890 1,920,020 +0.01(+5.06%)
Jul 15, 2019 0.1850 0.1850 0.1760 0.1799 240,508 +0.00(+0.00%)
Jul 12, 2019 0.1869 0.1869 0.1793 0.1799 372,700 +0.00(+1.07%)
Jul 11, 2019 0.1875 0.1890 0.1750 0.1780 711,549 -0.00(-2.57%)
Jul 10, 2019 0.1800 0.1890 0.1800 0.1827 439,670 +0.00(+0.72%)
Jul 09, 2019 0.1850 0.1900 0.1760 0.1814 982,816 -0.01(-4.53%)
Jul 08, 2019 0.2000 0.2000 0.1900 0.1900 748,869 -0.00(-1.91%)
Jul 05, 2019 0.1921 0.2100 0.1830 0.1937 2,615,400 +0.01(+5.85%)
Jul 03, 2019 0.1822 0.1900 0.1821 0.1830 390,000 +0.00(+1.84%)
Jul 02, 2019 0.1800 0.1824 0.1750 0.1797 263,021 -0.00(-0.17%)
Jul 01, 2019 0.1900 0.1900 0.1700 0.1800 219,209 +0.01(+2.86%)
Jun 28, 2019 0.1800 0.1839 0.1712 0.1750 282,100 -0.01(-2.78%)
Jun 27, 2019 0.1811 0.1869 0.1780 0.1800 179,858 +0.00(+0.00%)
Jun 26, 2019 0.1800 0.1800 0.1800 0.1800 357,498 -0.00(-1.69%)
Jun 25, 2019 0.1850 0.1890 0.1800 0.1831 409,844 -0.01(-3.63%)
Jun 24, 2019 0.1900 0.1900 0.1800 0.1900 503,837 +0.00(+0.53%)
Jun 21, 2019 0.1900 0.1900 0.1850 0.1890 395,000 -0.00(-0.53%)
Jun 20, 2019 0.1900 0.1900 0.1900 0.1900 322,082 -0.00(-0.31%)
Jun 19, 2019 0.1950 0.1950 0.1900 0.1906 133,517 -0.00(-0.16%)
Jun 18, 2019 0.1935 0.1935 0.1880 0.1909 360,962 +0.00(+0.53%)
Jun 17, 2019 0.1947 0.1947 0.1880 0.1899 363,850 -0.01(-3.36%)
Jun 14, 2019 0.1950 0.2000 0.1870 0.1965 1,031,300 +0.00(+0.72%)
Jun 13, 2019 0.2000 0.2000 0.1890 0.1951 415,933 +0.00(+0.67%)
Jun 12, 2019 0.2000 0.2030 0.1920 0.1938 335,326 -0.01(-3.58%)
Jun 11, 2019 0.2000 0.2130 0.1980 0.2010 698,048 -0.01(-4.33%)
Jun 10, 2019 0.2300 0.2300 0.2000 0.2101 783,339 +0.00(+1.20%)
Jun 07, 2019 0.2097 0.2135 0.1958 0.2076 864,800 -0.01(-2.90%)
Jun 06, 2019 0.1900 0.2300 0.1900 0.2138 5,713,217 +0.02(+11.94%)
Jun 05, 2019 0.1911 0.2000 0.1850 0.1910 608,981 -0.00(-0.05%)
Jun 04, 2019 0.1880 0.2040 0.1850 0.1911 1,744,713 +0.00(+0.58%)
Jun 03, 2019 0.1800 0.1900 0.1800 0.1900 362,492 +0.00(+1.06%)
May 31, 2019 0.1905 0.1950 0.1870 0.1880 306,500 -0.01(-2.99%)
May 30, 2019 0.1900 0.1999 0.1900 0.1938 413,631 +0.00(+2.00%)
May 29, 2019 0.2000 0.2100 0.1900 0.1900 514,457 -0.01(-2.56%)
May 28, 2019 0.1915 0.2000 0.1899 0.1950 749,280 -0.00(-2.30%)
May 24, 2019 0.2000 0.2150 0.1850 0.1996 2,769,400 +0.01(+5.05%)
May 23, 2019 0.1900 0.2000 0.1900 0.1900 351,682 -0.01(-4.52%)
May 22, 2019 0.1912 0.2050 0.1800 0.1990 706,895 -0.00(-0.50%)
May 21, 2019 0.2000 0.2100 0.1900 0.2000 517,242 +0.00(+0.00%)
May 20, 2019 0.2020 0.2080 0.1950 0.2000 536,638 -0.00(-2.39%)
May 17, 2019 0.2068 0.2100 0.1991 0.2049 422,000 -0.01(-6.78%)
May 16, 2019 0.2068 0.2220 0.2068 0.2198 539,859 +0.01(+4.67%)
May 15, 2019 0.2100 0.2200 0.2000 0.2100 930,488 +0.00(+1.74%)
May 14, 2019 0.1991 0.2200 0.1950 0.2064 975,601 +0.01(+3.67%)
May 13, 2019 0.2020 0.2100 0.1933 0.1991 1,114,383 -0.01(-4.05%)
May 10, 2019 0.2126 0.2205 0.1903 0.2075 2,712,100 -0.02(-8.87%)
May 09, 2019 0.2301 0.2349 0.2249 0.2277 653,200 -0.00(-1.00%)
May 08, 2019 0.2300 0.2500 0.2200 0.2300 2,371,112 +0.00(+0.00%)
May 07, 2019 0.2275 0.2350 0.2240 0.2300 1,506,483 +0.01(+4.55%)
May 06, 2019 0.2200 0.2300 0.2200 0.2200 682,449 +0.00(+1.15%)
May 03, 2019 0.2290 0.2300 0.2150 0.2175 678,300 -0.01(-5.43%)
May 02, 2019 0.2300 0.2300 0.2200 0.2300 1,105,787 +0.00(+0.00%)
May 01, 2019 0.2300 0.2500 0.2000 0.2300 2,187,782 +0.00(+1.10%)
Apr 30, 2019 0.2380 0.2380 0.2150 0.2275 696,710 -0.00(-1.09%)
Apr 29, 2019 0.2357 0.2400 0.2140 0.2300 1,569,231 +0.00(+1.32%)
Apr 26, 2019 0.2110 0.2580 0.2011 0.2270 7,495,600 +0.02(+11.22%)
Apr 25, 2019 0.2110 0.2140 0.2000 0.2041 247,780 +0.00(+2.05%)
Apr 24, 2019 0.2000 0.2200 0.1900 0.2000 405,986 +0.00(+1.32%)
Apr 23, 2019 0.2000 0.2080 0.1920 0.1974 591,775 -0.00(-1.35%)
Apr 22, 2019 0.2087 0.2117 0.2000 0.2001 374,797 -0.01(-4.71%)
Apr 18, 2019 0.2100 0.2150 0.2000 0.2100 639,600 +0.01(+4.95%)
Apr 17, 2019 0.2161 0.2178 0.2000 0.2001 852,863 -0.02(-8.13%)
Apr 16, 2019 0.2150 0.2250 0.2140 0.2178 516,461 +0.00(+0.00%)
Apr 15, 2019 0.2236 0.2350 0.2150 0.2178 887,339 -0.00(-1.22%)
Apr 12, 2019 0.2150 0.2300 0.2120 0.2205 1,004,400 +0.00(+0.23%)
Apr 11, 2019 0.2200 0.2300 0.2100 0.2200 2,953,711 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2300 0.2100 0.2200 3,342,508 +0.01(+4.76%)
Apr 09, 2019 0.2000 0.2200 0.1900 0.2100 1,797,825 +0.01(+7.36%)
Apr 08, 2019 0.1800 0.1975 0.1800 0.1956 1,215,654 +0.02(+8.67%)
Apr 05, 2019 0.1760 0.1950 0.1750 0.1800 751,100 +0.00(+2.27%)
Apr 04, 2019 0.1720 0.1770 0.1710 0.1760 335,158 +0.00(+2.92%)
Apr 03, 2019 0.1790 0.1800 0.1706 0.1710 433,919 -0.01(-3.44%)
Apr 02, 2019 0.1761 0.1800 0.1720 0.1771 496,513 +0.00(+1.20%)
Apr 01, 2019 0.1799 0.1816 0.1750 0.1750 282,162 +0.00(+0.00%)
Mar 29, 2019 0.1790 0.1820 0.1750 0.1750 364,000 -0.01(-3.58%)
Mar 28, 2019 0.1800 0.1840 0.1790 0.1815 273,206 -0.00(-1.36%)
Mar 27, 2019 0.1849 0.1880 0.1800 0.1840 303,830 -0.00(-0.11%)
Mar 26, 2019 0.1900 0.1900 0.1781 0.1842 731,292 -0.01(-3.05%)
Mar 25, 2019 0.2006 0.2110 0.1751 0.1900 982,207 -0.01(-5.24%)
Mar 22, 2019 0.2100 0.2180 0.1949 0.2005 839,200 -0.00(-1.23%)
Mar 21, 2019 0.2068 0.2100 0.1900 0.2030 827,688 -0.00(-1.69%)
Mar 20, 2019 0.2025 0.2125 0.1965 0.2065 2,166,073 +0.01(+5.09%)
Mar 19, 2019 0.2000 0.2161 0.1800 0.1965 3,936,474 +0.01(+3.42%)
Mar 18, 2019 0.1700 0.1900 0.1700 0.1900 3,578,054 +0.03(+19.50%)
Mar 15, 2019 0.1628 0.1660 0.1580 0.1590 458,800 -0.00(-1.85%)
Mar 14, 2019 0.1645 0.1660 0.1599 0.1620 345,970 -0.00(-1.82%)
Mar 13, 2019 0.1650 0.1670 0.1620 0.1650 453,793 -0.00(-0.60%)
Mar 12, 2019 0.1734 0.1734 0.1620 0.1660 462,752 +0.00(+0.48%)
Mar 11, 2019 0.1730 0.1730 0.1580 0.1652 734,518 -0.00(-0.90%)
Mar 08, 2019 0.1700 0.1747 0.1630 0.1667 1,039,500 +0.00(+0.66%)
Mar 07, 2019 0.1800 0.1800 0.1650 0.1656 835,708 -0.00(-2.59%)
Mar 06, 2019 0.1769 0.1769 0.1700 0.1700 484,301 -0.00(-1.05%)
Mar 05, 2019 0.1733 0.1770 0.1680 0.1718 739,260 -0.00(-1.21%)
Mar 04, 2019 0.1700 0.1950 0.1632 0.1739 2,780,095 +0.01(+4.76%)
Mar 01, 2019 0.1800 0.1800 0.1650 0.1660 970,000 -0.01(-4.87%)
Feb 28, 2019 0.1780 0.1799 0.1740 0.1745 668,020 +0.00(+2.65%)
Feb 27, 2019 0.1800 0.1800 0.1700 0.1700 1,156,080 -0.01(-3.41%)
Feb 26, 2019 0.1750 0.1815 0.1722 0.1760 978,234 -0.00(-2.22%)
Feb 25, 2019 0.1800 0.1800 0.1700 0.1800 963,258 -0.01(-2.70%)
Feb 22, 2019 0.1900 0.1900 0.1810 0.1850 917,000 -0.01(-4.19%)
Feb 21, 2019 0.2100 0.2120 0.1810 0.1931 2,093,048 -0.01(-4.92%)
Feb 20, 2019 0.2000 0.2130 0.1985 0.2031 1,354,431 +0.00(+2.21%)
Feb 19, 2019 0.2000 0.2050 0.1903 0.1987 972,450 -0.01(-3.07%)
Feb 15, 2019 0.1990 0.2080 0.1910 0.2050 1,116,800 -0.00(-1.54%)
Feb 14, 2019 0.2190 0.2200 0.2000 0.2082 2,175,909 -0.01(-2.71%)
Feb 13, 2019 0.1850 0.2200 0.1800 0.2140 6,118,573 +0.03(+18.89%)
Feb 12, 2019 0.1900 0.1900 0.1800 0.1800 375,238 +0.00(+0.56%)
Feb 11, 2019 0.1970 0.1970 0.1650 0.1790 795,731 -0.01(-5.79%)
Feb 08, 2019 0.2000 0.2000 0.1900 0.1900 663,700 +0.00(+1.06%)
Feb 07, 2019 0.2000 0.2090 0.1875 0.1880 1,358,315 -0.01(-4.08%)
Feb 06, 2019 0.1960 0.2010 0.1880 0.1960 822,251 +0.00(+0.10%)
Feb 05, 2019 0.1933 0.2080 0.1860 0.1958 1,649,693 +0.01(+4.71%)
Feb 04, 2019 0.1750 0.1900 0.1720 0.1870 972,946 +0.00(+1.08%)
Feb 01, 2019 0.1940 0.2000 0.1800 0.1850 1,077,900 -0.01(-2.63%)
Jan 31, 2019 0.1800 0.2100 0.1700 0.1900 1,940,830 +0.01(+5.56%)
Jan 30, 2019 0.1700 0.1900 0.1700 0.1800 1,067,940 +0.01(+6.01%)
Jan 29, 2019 0.1611 0.1700 0.1600 0.1698 139,881 +0.00(+0.18%)
Jan 28, 2019 0.1700 0.1717 0.1611 0.1695 387,009 -0.00(-0.29%)
Jan 25, 2019 0.1600 0.1700 0.1600 0.1700 347,700 +0.01(+4.81%)
Jan 24, 2019 0.1600 0.1622 0.1510 0.1622 461,711 +0.01(+6.08%)
Jan 23, 2019 0.1586 0.1680 0.1400 0.1529 813,220 -0.01(-4.44%)
Jan 22, 2019 0.1700 0.1700 0.1600 0.1600 710,000 -0.01(-5.88%)
Jan 18, 2019 0.1600 0.1700 0.1600 0.1700 238,000 +0.01(+6.25%)
Jan 17, 2019 0.1612 0.1695 0.1600 0.1600 532,070 -0.01(-3.26%)
Jan 16, 2019 0.1637 0.1699 0.1600 0.1654 320,808 -0.00(-2.65%)
Jan 15, 2019 0.1700 0.1780 0.1615 0.1699 583,388 +0.00(+1.31%)
Jan 14, 2019 0.1701 0.1724 0.1610 0.1677 408,882 -0.00(-2.50%)
Jan 11, 2019 0.1700 0.1790 0.1650 0.1720 513,900 -0.01(-3.91%)
Jan 10, 2019 0.1800 0.1883 0.1617 0.1790 677,829 -0.01(-3.40%)
Jan 09, 2019 0.1920 0.1945 0.1800 0.1853 929,687 -0.00(-1.70%)
Jan 08, 2019 0.1890 0.1999 0.1790 0.1885 1,334,143 +0.00(+1.34%)
Jan 07, 2019 0.1750 0.1899 0.1700 0.1860 1,421,754 +0.02(+9.41%)
Jan 04, 2019 0.1700 0.1800 0.1500 0.1700 1,350,200 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1800 0.1550 0.1700 1,172,092 -0.00(-1.90%)
Jan 02, 2019 0.1550 0.1881 0.1550 0.1733 1,874,194 +0.00(+1.94%)
Dec 31, 2018 0.1700 0.1700 0.1600 0.1700 733,900 +0.01(+6.25%)
Dec 28, 2018 0.1500 0.1700 0.1500 0.1600 1,458,000 +0.01(+6.38%)
Dec 27, 2018 0.1586 0.1600 0.1500 0.1504 679,824 -0.01(-6.00%)
Dec 26, 2018 0.1400 0.1700 0.1400 0.1600 2,177,973 +0.02(+18.52%)
Dec 24, 2018 0.1260 0.1350 0.1200 0.1350 977,000 +0.01(+3.85%)
Dec 21, 2018 0.1500 0.1500 0.1200 0.1300 2,338,800 -0.02(-12.16%)
Dec 20, 2018 0.1620 0.1620 0.1420 0.1480 2,243,146 -0.02(-12.43%)
Dec 19, 2018 0.1650 0.1700 0.1600 0.1690 746,561 +0.01(+4.32%)
Dec 18, 2018 0.1850 0.1858 0.1550 0.1620 1,596,932 -0.02(-12.48%)
Dec 17, 2018 0.1900 0.2000 0.1850 0.1851 1,113,245 +0.01(+2.83%)
Dec 14, 2018 0.1900 0.2000 0.1800 0.1800 671,100 -0.01(-5.26%)
Dec 13, 2018 0.2000 0.2050 0.1875 0.1900 600,617 -0.01(-3.80%)
Dec 12, 2018 0.1818 0.2140 0.1817 0.1975 2,524,642 +0.02(+8.64%)
Dec 11, 2018 0.1802 0.2100 0.1790 0.1818 1,209,287 +0.00(+1.34%)
Dec 10, 2018 0.1950 0.1950 0.1700 0.1794 1,406,970 -0.01(-5.58%)
Dec 07, 2018 0.2000 0.2100 0.1800 0.1900 1,684,800 -0.00(-0.11%)
Dec 06, 2018 0.2060 0.2100 0.1500 0.1902 3,125,935 -0.02(-11.12%)
Dec 04, 2018 0.2150 0.2190 0.2090 0.2140 819,000 +0.00(+0.00%)
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.