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 (%)
Sep 28, 2018 0.7800 0.8500 0.6900 0.6900 726,600 -0.08(-10.39%)
Sep 27, 2018 0.6400 1.150 0.6200 0.7700 3,092,777 +0.12(+19.01%)
Sep 26, 2018 0.6450 0.6900 0.6450 0.6470 250,066 -0.01(-1.97%)
Sep 25, 2018 0.6798 0.6798 0.6450 0.6600 308,234 -0.02(-2.94%)
Sep 24, 2018 0.6800 0.7000 0.6630 0.6800 155,032 +0.02(+2.26%)
Sep 21, 2018 0.7000 0.7290 0.6400 0.6650 372,100 -0.02(-3.62%)
Sep 20, 2018 0.7000 0.7000 0.6800 0.6900 128,161 +0.02(+2.99%)
Sep 19, 2018 0.7000 0.7100 0.6500 0.6700 229,200 -0.03(-4.29%)
Sep 18, 2018 0.7100 0.7500 0.6810 0.7000 255,209 -0.04(-5.41%)
Sep 17, 2018 0.7800 0.8000 0.7200 0.7400 141,051 -0.01(-1.33%)
Sep 14, 2018 0.7600 0.8050 0.7500 0.7500 82,700 -0.03(-3.85%)
Sep 13, 2018 0.8000 0.8000 0.7500 0.7800 85,374 -0.01(-1.27%)
Sep 12, 2018 0.8100 0.8388 0.6200 0.7900 215,274 -0.02(-2.72%)
Sep 11, 2018 0.8390 0.8390 0.8100 0.8121 56,894 -0.01(-0.96%)
Sep 10, 2018 0.8300 0.8400 0.8200 0.8200 34,206 +0.00(+0.00%)
Sep 07, 2018 0.8200 0.8500 0.8100 0.8200 95,900 +0.01(+1.23%)
Sep 06, 2018 0.8400 0.8787 0.8100 0.8100 86,490 -0.02(-2.28%)
Sep 05, 2018 0.8300 0.8400 0.8100 0.8289 112,787 -0.01(-1.32%)
Sep 04, 2018 0.8400 0.8600 0.8200 0.8400 42,237 -0.00(-0.58%)
Aug 31, 2018 0.8449 0.8449 0.8449 0 -0.00(-0.49%)
Aug 30, 2018 0.8300 0.8557 0.8300 0.8491 102,110 -0.01(-0.68%)
Aug 29, 2018 0.8700 0.8900 0.8300 0.8549 166,229 -0.02(-1.79%)
Aug 28, 2018 0.8670 0.8956 0.8501 0.8705 116,450 +0.00(+0.40%)
Aug 27, 2018 0.9138 0.9298 0.8650 0.8670 345,866 -0.03(-3.67%)
Aug 24, 2018 0.8900 0.9300 0.8700 0.9000 400,700 +0.03(+3.45%)
Aug 23, 2018 0.8400 0.9500 0.8400 0.8700 541,310 +0.05(+6.10%)
Aug 22, 2018 0.8500 0.8500 0.8100 0.8200 148,851 -0.01(-0.91%)
Aug 21, 2018 0.8400 0.8500 0.8100 0.8275 75,168 -0.01(-1.49%)
Aug 20, 2018 0.8100 0.8400 0.8100 0.8400 161,107 -0.01(-1.18%)
Aug 17, 2018 0.7800 0.8700 0.7600 0.8500 512,800 -0.02(-2.30%)
Aug 16, 2018 0.8500 1.100 0.8400 0.8700 5,202,471 +0.02(+2.35%)
Aug 15, 2018 0.8100 0.8700 0.7600 0.8500 497,970 +0.04(+4.93%)
Aug 14, 2018 0.8700 0.8800 0.8040 0.8101 524,493 -0.06(-6.89%)
Aug 13, 2018 0.9500 0.9500 0.8100 0.8700 655,077 -0.09(-9.37%)
Aug 10, 2018 1.000 1.000 0.9500 0.9600 204,300 -0.02(-2.04%)
Aug 09, 2018 1.010 1.020 0.9800 0.9800 169,783 -0.03(-2.97%)
Aug 08, 2018 1.030 1.040 1.000 1.010 101,812 -0.01(-0.98%)
Aug 07, 2018 1.050 1.060 1.010 1.020 155,323 -0.03(-2.86%)
Aug 06, 2018 1.080 1.080 1.040 1.050 317,027 +0.03(+2.94%)
Aug 03, 2018 1.080 1.090 1.010 1.020 432,700 -0.07(-6.42%)
Aug 02, 2018 1.010 1.140 0.9600 1.090 1,222,975 +0.11(+11.22%)
Aug 01, 2018 1.050 1.080 0.9500 0.9800 851,583 -0.08(-7.55%)
Jul 31, 2018 1.030 1.100 1.030 1.060 478,601 +0.03(+2.91%)
Jul 30, 2018 1.220 1.230 1.000 1.030 1,525,652 -0.20(-16.26%)
Jul 27, 2018 1.240 1.250 1.150 1.230 1,218,100 +0.06(+5.13%)
Jul 26, 2018 1.330 1.370 1.130 1.170 3,487,735 -0.97(-45.33%)
Jul 25, 2018 1.900 2.170 1.900 2.140 1,731,688 +0.22(+11.46%)
Jul 24, 2018 1.890 1.941 1.871 1.920 126,843 +0.01(+0.52%)
Jul 23, 2018 1.890 1.920 1.850 1.910 264,564 +0.03(+1.60%)
Jul 20, 2018 1.940 1.940 1.866 1.880 152,542 -0.05(-2.59%)
Jul 19, 2018 1.900 1.950 1.900 1.930 111,088 +0.00(+0.05%)
Jul 18, 2018 1.880 1.950 1.880 1.929 71,383 +0.03(+1.53%)
Jul 17, 2018 1.920 1.926 1.800 1.900 147,923 -0.03(-1.55%)
Jul 16, 2018 1.930 1.930 1.900 1.930 205,647 +0.03(+1.75%)
Jul 13, 2018 1.910 1.930 1.882 1.897 79,523 +0.00(+0.25%)
Jul 12, 2018 1.940 1.880 1.892 217,845 -0.01(-0.42%)
Jul 11, 2018 1.930 1.930 1.887 1.900 221,851 -0.02(-1.04%)
Jul 10, 2018 1.850 1.940 1.830 1.920 418,296 +0.09(+4.92%)
Jul 09, 2018 1.850 1.860 1.800 1.830 147,497 +0.00(+0.00%)
Jul 06, 2018 1.810 1.890 1.780 1.830 229,771 +0.03(+1.67%)
Jul 05, 2018 1.730 1.800 1.724 1.800 138,774 +0.09(+5.26%)
Jul 03, 2018 1.710 1.710 1.710 0 -0.02(-1.16%)
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.