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 30, 2019	2.490	2.560	2.370	2.530	118,534	+0.07(+2.85%)
Sep 27, 2019	2.500	2.500	2.420	2.460	61,900	-0.04(-1.60%)
Sep 26, 2019	2.450	2.530	2.280	2.500	207,360	+0.10(+4.17%)
Sep 25, 2019	2.450	2.460	2.370	2.400	133,889	-0.05(-2.04%)
Sep 24, 2019	2.450	2.460	2.350	2.450	89,277	+0.03(+1.24%)
Sep 23, 2019	2.320	2.470	2.270	2.420	130,032	+0.10(+4.31%)
Sep 20, 2019	2.500	2.510	2.320	2.320	127,900	-0.24(-9.38%)
Sep 19, 2019	2.570	2.620	2.450	2.560	133,618	+0.00(+0.00%)
Sep 18, 2019	2.530	2.590	2.460	2.560	150,570	+0.01(+0.39%)
Sep 17, 2019	2.460	2.630	2.400	2.550	209,279	+0.09(+3.66%)
Sep 16, 2019	2.450	2.550	2.361	2.460	92,745	-0.04(-1.60%)
Sep 13, 2019	2.630	2.630	2.370	2.500	204,500	-0.03(-1.19%)
Sep 12, 2019	2.560	2.560	2.470	2.530	62,390	-0.03(-1.19%)
Sep 11, 2019	2.670	2.710	2.500	2.560	99,884	-0.13(-4.82%)
Sep 10, 2019	2.400	2.850	2.339	2.690	291,487	+0.29(+12.08%)
Sep 09, 2019	2.280	2.450	2.270	2.400	54,962	+0.09(+3.90%)
Sep 06, 2019	2.390	2.401	2.200	2.310	122,300	-0.09(-3.75%)
Sep 05, 2019	2.380	2.540	2.230	2.400	262,901	+0.02(+0.84%)
Sep 04, 2019	2.520	2.580	2.280	2.380	131,332	-0.13(-5.18%)

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.