Indicators

Mosys Inc (NQ: MOSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.9150	0.9900	0.8802	0.9568	331,845	+0.04(+4.26%)
Sep 28, 2017	0.9000	0.9200	0.8790	0.9177	188,233	+0.02(+1.97%)
Sep 27, 2017	0.8900	0.9313	0.8870	0.9000	139,592	-0.02(-2.17%)
Sep 26, 2017	0.8830	0.9499	0.8830	0.9200	260,700	+0.03(+3.69%)
Sep 25, 2017	0.9000	0.9000	0.8900	0.8873	101,696	-0.01(-1.41%)
Sep 22, 2017	0.9006	0.9098	0.8830	0.9000	112,292	-0.01(-1.08%)
Sep 21, 2017	0.9385	0.9385	0.9000	0.9098	149,618	-0.01(-1.22%)
Sep 20, 2017	0.9400	0.9500	0.9000	0.9210	435,419	-0.01(-1.22%)
Sep 19, 2017	0.9600	0.9600	0.9324	0.9324	77,825	-0.03(-2.87%)
Sep 18, 2017	0.9500	0.9679	0.9400	0.9600	48,206	+0.01(+1.05%)
Sep 15, 2017	0.9500	0.9898	0.9450	0.9500	333,627	-0.01(-1.04%)
Sep 14, 2017	0.9965	0.9965	0.9500	0.9600	79,107	-0.04(-4.00%)
Sep 13, 2017	0.9800	1.020	0.9800	1.000	118,070	+0.01(+1.11%)
Sep 12, 2017	0.9200	1.020	0.9200	0.9890	321,747	+0.05(+5.47%)
Sep 11, 2017	0.8900	0.9425	0.8800	0.9377	81,993	+0.01(+0.90%)
Sep 08, 2017	0.9300	0.9399	0.9200	0.9293	51,138	-0.00(-0.06%)
Sep 07, 2017	0.9300	0.9544	0.9200	0.9299	102,557	-0.00(-0.01%)
Sep 06, 2017	0.9800	0.9800	0.9000	0.9300	202,666	-0.04(-3.69%)
Sep 05, 2017	1.010	1.010	0.9533	0.9656	247,704	-0.04(-4.40%)

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.