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 (%)
Feb 26, 2021 5.170 5.480 4.600 5.010 622,000 -0.24(-4.57%)
Feb 25, 2021 5.740 5.910 5.210 5.250 618,311 -0.59(-10.10%)
Feb 24, 2021 5.920 6.100 5.640 5.840 1,036,842 +0.14(+2.46%)
Feb 23, 2021 5.310 6.000 4.700 5.700 2,342,088 -0.40(-6.56%)
Feb 22, 2021 5.750 6.690 5.200 6.100 2,954,750 +0.42(+7.39%)
Feb 19, 2021 5.920 6.090 5.500 5.680 1,247,300 -0.32(-5.33%)
Feb 18, 2021 5.480 7.120 5.060 6.000 4,397,265 +0.80(+15.38%)
Feb 17, 2021 5.410 5.610 5.000 5.200 1,915,261 -1.06(-16.93%)
Feb 16, 2021 6.050 6.290 5.500 6.260 1,165,356 +1.16(+22.75%)
Feb 12, 2021 4.850 5.600 4.600 5.100 1,192,800 -0.12(-2.30%)
Feb 11, 2021 4.360 5.880 3.660 5.220 3,907,822 +1.19(+29.53%)
Feb 10, 2021 4.330 4.500 3.890 4.030 784,774 -0.33(-7.57%)
Feb 09, 2021 3.890 5.080 3.630 4.360 2,146,399 +0.94(+27.49%)
Feb 08, 2021 3.340 3.500 3.330 3.420 439,996 +0.18(+5.56%)
Feb 05, 2021 3.260 3.320 3.120 3.240 271,200 -0.01(-0.31%)
Feb 04, 2021 3.490 3.490 3.250 3.250 149,131 +0.00(+0.00%)
Feb 03, 2021 3.240 3.500 3.226 3.250 225,027 +0.01(+0.31%)
Feb 02, 2021 3.500 3.600 3.150 3.240 266,829 -0.10(-2.99%)
Feb 01, 2021 3.450 3.980 3.240 3.340 818,766 +0.06(+1.83%)
Jan 29, 2021 2.890 3.570 2.850 3.280 627,600 +0.39(+13.49%)
Jan 28, 2021 2.890 2.970 2.610 2.890 192,511 +0.10(+3.58%)
Jan 27, 2021 2.860 2.960 2.700 2.790 116,147 -0.15(-5.10%)
Jan 26, 2021 3.050 3.060 2.930 2.940 125,367 -0.06(-2.00%)
Jan 25, 2021 2.810 3.050 2.810 3.000 192,794 +0.20(+7.14%)
Jan 22, 2021 2.860 2.990 2.720 2.800 154,400 -0.06(-2.10%)
Jan 21, 2021 3.020 3.020 2.850 2.860 173,609 -0.09(-3.05%)
Jan 20, 2021 2.960 3.070 2.850 2.950 213,258 -0.05(-1.67%)
Jan 19, 2021 2.990 3.100 2.880 3.000 167,299 +0.15(+5.26%)
Jan 15, 2021 3.140 3.140 2.780 2.850 166,100 -0.12(-4.04%)
Jan 14, 2021 3.110 3.130 2.950 2.970 204,553 -0.17(-5.41%)
Jan 13, 2021 3.080 3.180 3.000 3.140 245,207 +0.06(+1.95%)
Jan 12, 2021 2.870 3.190 2.860 3.080 432,145 +0.19(+6.57%)
Jan 11, 2021 2.470 3.290 2.430 2.890 914,101 +0.48(+19.92%)
Jan 08, 2021 2.570 2.639 2.380 2.410 169,400 -0.15(-5.86%)
Jan 07, 2021 2.580 2.660 2.500 2.560 157,938 +0.02(+0.79%)
Jan 06, 2021 2.600 2.700 2.460 2.540 187,587 -0.04(-1.55%)
Jan 05, 2021 2.310 2.590 2.310 2.580 194,557 +0.23(+9.79%)
Jan 04, 2021 2.550 2.650 2.310 2.350 318,512 -0.09(-3.69%)
Dec 31, 2020 2.440 2.440 2.440 617,825 -0.02(-0.81%)
Dec 30, 2020 2.140 2.520 2.140 2.460 617,825 +0.04(+1.65%)
Dec 29, 2020 2.310 3.880 2.160 2.420 10,810,515 +0.28(+13.08%)
Dec 28, 2020 2.000 2.200 1.950 2.140 343,214 +0.16(+8.08%)
Dec 24, 2020 2.050 2.080 1.950 1.980 114,500 -0.01(-0.50%)
Dec 23, 2020 1.950 2.010 1.910 1.990 44,411 +0.05(+2.58%)
Dec 22, 2020 1.910 2.000 1.850 1.940 52,774 +0.01(+0.52%)
Dec 21, 2020 1.970 2.050 1.880 1.930 116,350 -0.03(-1.53%)
Dec 18, 2020 2.080 2.080 1.950 1.960 83,000 -0.08(-3.92%)
Dec 17, 2020 1.950 2.070 1.850 2.040 126,929 +0.13(+6.81%)
Dec 16, 2020 1.920 1.940 1.820 1.910 91,683 -0.01(-0.52%)
Dec 15, 2020 1.800 1.940 1.760 1.920 105,430 +0.12(+6.67%)
Dec 14, 2020 1.700 2.050 1.690 1.800 673,708 +0.14(+8.43%)
Dec 11, 2020 1.670 1.670 1.650 1.660 35,200 +0.01(+0.61%)
Dec 10, 2020 1.690 1.690 1.650 1.650 32,897 -0.01(-0.60%)
Dec 09, 2020 1.680 1.720 1.650 1.660 95,135 +0.00(+0.00%)
Dec 08, 2020 1.580 1.680 1.580 1.660 58,601 +0.06(+3.75%)
Dec 07, 2020 1.560 1.640 1.560 1.600 49,962 +0.03(+1.91%)
Dec 04, 2020 1.600 1.630 1.550 1.570 42,600 +0.00(+0.00%)
Dec 03, 2020 1.630 1.630 1.500 1.570 61,752 +0.00(+0.00%)
Dec 02, 2020 1.470 1.650 1.450 1.570 149,787 +0.08(+5.37%)
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.