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 (%)
May 29, 2020 1.520 1.540 1.410 1.465 53,100 -0.02(-1.04%)
May 28, 2020 1.550 1.550 1.480 1.480 64,067 -0.06(-3.90%)
May 27, 2020 1.530 1.590 1.480 1.540 95,740 +0.00(+0.00%)
May 26, 2020 1.550 1.600 1.500 1.540 160,511 +0.00(+0.00%)
May 22, 2020 1.480 1.570 1.460 1.540 87,300 +0.05(+3.36%)
May 21, 2020 1.560 1.570 1.480 1.490 117,030 -0.07(-4.49%)
May 20, 2020 1.450 1.640 1.450 1.560 465,083 +0.10(+6.85%)
May 19, 2020 1.460 1.490 1.450 1.460 25,602 -0.02(-1.35%)
May 18, 2020 1.480 1.514 1.440 1.480 105,524 +0.05(+3.50%)
May 15, 2020 1.490 1.490 1.430 1.430 49,300 -0.04(-2.72%)
May 14, 2020 1.490 1.500 1.400 1.470 65,121 -0.03(-2.00%)
May 13, 2020 1.520 1.520 1.430 1.500 107,690 -0.03(-1.96%)
May 12, 2020 1.500 1.570 1.410 1.530 313,462 +0.07(+4.79%)
May 11, 2020 1.490 1.490 1.400 1.460 103,133 +0.01(+0.69%)
May 08, 2020 1.430 1.460 1.370 1.450 121,500 +0.04(+2.84%)
May 07, 2020 1.320 1.440 1.310 1.410 115,379 +0.09(+6.82%)
May 06, 2020 1.400 1.400 1.300 1.320 120,723 -0.09(-6.38%)
May 05, 2020 1.380 1.490 1.380 1.410 136,336 -0.04(-2.76%)
May 04, 2020 1.420 1.490 1.370 1.450 90,882 -0.01(-0.68%)
May 01, 2020 1.460 1.500 1.450 1.460 187,900 +0.01(+0.69%)
Apr 30, 2020 1.490 1.530 1.450 1.450 121,136 -0.07(-4.61%)
Apr 29, 2020 1.480 1.520 1.460 1.520 193,769 +0.01(+0.66%)
Apr 28, 2020 1.450 1.760 1.440 1.510 444,892 -0.01(-0.66%)
Apr 27, 2020 1.550 1.570 1.450 1.520 360,614 -0.04(-2.56%)
Apr 24, 2020 1.420 1.590 1.380 1.560 724,300 +0.12(+8.33%)
Apr 23, 2020 1.430 1.500 1.360 1.440 353,563 -0.01(-0.69%)
Apr 22, 2020 1.380 1.580 1.350 1.450 964,551 +0.07(+5.07%)
Apr 21, 2020 1.450 1.480 1.350 1.380 428,856 -0.09(-6.12%)
Apr 20, 2020 1.540 1.620 1.350 1.470 772,686 -0.17(-10.37%)
Apr 17, 2020 1.750 1.750 1.560 1.640 2,008,600 -0.91(-35.69%)
Apr 16, 2020 1.420 4.650 1.410 2.550 10,038,054 +1.19(+87.50%)
Apr 15, 2020 1.490 1.490 1.250 1.360 16,667 +0.01(+0.73%)
Apr 14, 2020 1.350 1.470 1.252 1.350 44,546 +0.08(+6.31%)
Apr 13, 2020 1.250 1.450 1.200 1.270 34,587 +0.03(+2.42%)
Apr 09, 2020 1.090 1.240 1.090 1.240 47,700 +0.15(+13.76%)
Apr 08, 2020 1.060 1.090 1.050 1.090 5,775 +0.02(+1.87%)
Apr 07, 2020 1.070 1.170 0.9800 1.070 36,884 -0.03(-2.73%)
Apr 06, 2020 1.140 1.170 1.020 1.100 61,532 -0.01(-0.89%)
Apr 03, 2020 1.070 1.180 1.050 1.110 15,700 +0.08(+7.76%)
Apr 02, 2020 0.9200 1.200 0.9200 1.030 64,825 +0.11(+11.83%)
Apr 01, 2020 0.9200 0.9500 0.9200 0.9210 16,042 -0.00(-0.29%)
Mar 31, 2020 0.9100 0.9698 0.9100 0.9237 10,621 -0.04(-4.28%)
Mar 30, 2020 1.010 1.010 0.9000 0.9650 12,194 -0.01(-0.53%)
Mar 27, 2020 1.040 1.040 0.9001 0.9701 16,700 -0.03(-2.99%)
Mar 26, 2020 0.9200 1.020 0.9000 1.000 42,147 +0.10(+11.10%)
Mar 25, 2020 1.000 1.045 0.8500 0.9001 25,185 -0.07(-7.69%)
Mar 24, 2020 0.8543 0.9751 0.8449 0.9751 36,495 +0.14(+16.08%)
Mar 23, 2020 0.8500 0.9800 0.8300 0.8400 20,937 -0.08(-8.88%)
Mar 20, 2020 1.060 1.070 0.7800 0.9219 60,600 -0.03(-2.96%)
Mar 19, 2020 1.060 1.170 0.9400 0.9500 76,660 -0.24(-20.17%)
Mar 18, 2020 1.340 1.340 1.060 1.190 4,733 -0.13(-9.85%)
Mar 17, 2020 1.380 1.450 1.050 1.320 28,634 +0.04(+3.13%)
Mar 16, 2020 1.290 1.320 1.100 1.280 15,588 +0.04(+3.23%)
Mar 13, 2020 1.320 1.760 1.240 1.240 27,600 -0.08(-6.06%)
Mar 12, 2020 1.510 1.510 1.282 1.320 50,267 -0.28(-17.50%)
Mar 11, 2020 1.810 1.850 1.560 1.600 23,839 -0.14(-8.05%)
Mar 10, 2020 1.890 1.950 1.660 1.740 23,740 -0.06(-3.33%)
Mar 09, 2020 1.890 2.090 1.750 1.800 34,133 -0.15(-7.69%)
Mar 06, 2020 1.940 2.063 1.914 1.950 19,700 -0.12(-5.80%)
Mar 05, 2020 2.100 2.134 1.900 2.070 13,810 +0.04(+1.97%)
Mar 04, 2020 2.050 2.270 1.960 2.030 27,717 +0.05(+2.46%)
Mar 03, 2020 2.080 2.330 1.890 1.981 64,547 -0.06(-3.07%)
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.