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 (%)
May 28, 2021	4.620	5.600	4.420	5.260	16,949,544	+0.70(+15.35%)
May 27, 2021	4.420	4.760	4.320	4.560	2,498,837	+0.17(+3.87%)
May 26, 2021	4.540	4.550	4.271	4.390	2,128,278	-0.02(-0.45%)
May 25, 2021	4.220	5.141	4.200	4.410	11,649,077	+0.21(+5.00%)
May 24, 2021	4.520	4.630	4.130	4.200	1,808,773	-0.25(-5.62%)
May 21, 2021	5.320	5.490	4.410	4.450	5,116,052	-1.02(-18.65%)
May 20, 2021	5.140	6.500	4.900	5.470	32,451,440	+0.01(+0.18%)
May 19, 2021	3.860	5.740	3.850	5.460	91,856,064	+1.67(+44.06%)
May 18, 2021	3.900	4.380	3.770	3.790	2,973,210	-0.23(-5.72%)
May 17, 2021	4.160	4.170	3.710	4.020	4,279,925	-0.33(-7.59%)
May 14, 2021	2.740	4.980	2.740	4.350	59,300,940	+1.46(+50.52%)
May 13, 2021	2.960	3.065	2.820	2.890	298,817	-0.12(-3.99%)
May 12, 2021	2.960	3.210	2.860	3.010	728,611	+0.00(+0.00%)
May 11, 2021	2.960	3.150	2.890	3.010	783,320	-0.21(-6.52%)
May 10, 2021	3.310	3.720	3.200	3.220	2,752,193	-0.06(-1.83%)
May 07, 2021	3.660	3.770	3.260	3.280	2,077,468	-0.62(-15.90%)
May 06, 2021	3.590	4.550	3.580	3.900	16,060,052	+0.09(+2.36%)
May 05, 2021	4.170	4.550	3.780	3.810	3,646,926	-0.69(-15.33%)
May 04, 2021	3.850	4.500	3.550	4.500	5,057,342	+0.63(+16.28%)

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.