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 (%)
Oct 29, 2021 6.390 6.865 6.240 6.320 457,745 -0.15(-2.32%)
Oct 28, 2021 6.250 6.640 6.200 6.470 347,752 +0.14(+2.21%)
Oct 27, 2021 6.260 6.360 5.980 6.330 224,653 +0.04(+0.64%)
Oct 26, 2021 6.380 6.290 658,522 -0.09(-1.41%)
Oct 25, 2021 5.700 6.410 5.620 6.380 869,586 +0.71(+12.52%)
Oct 22, 2021 5.680 5.810 5.471 5.670 987,229 -0.14(-2.41%)
Oct 21, 2021 5.810 5.930 5.580 5.810 588,552 -0.04(-0.68%)
Oct 20, 2021 6.060 6.110 5.690 5.850 379,020 -0.22(-3.62%)
Oct 19, 2021 5.680 6.100 5.600 6.070 1,207,411 +0.35(+6.12%)
Oct 18, 2021 5.420 5.730 5.300 5.720 595,550 +0.32(+5.93%)
Oct 15, 2021 5.720 5.750 5.380 5.400 520,626 -0.31(-5.43%)
Oct 14, 2021 5.630 5.770 5.510 5.710 387,625 +0.06(+1.06%)
Oct 13, 2021 5.490 5.720 5.420 5.650 443,736 +0.16(+2.91%)
Oct 12, 2021 5.210 5.580 5.150 5.490 493,861 +0.31(+5.98%)
Oct 11, 2021 5.400 5.441 5.170 5.180 282,007 -0.17(-3.18%)
Oct 08, 2021 5.350 5.550 5.170 5.350 683,043 +0.11(+2.10%)
Oct 07, 2021 5.050 5.280 4.988 5.240 599,512 +0.24(+4.80%)
Oct 06, 2021 4.680 5.040 4.500 5.000 588,241 +0.22(+4.60%)
Oct 05, 2021 4.780 4.990 4.600 4.780 745,802 +0.00(+0.00%)
Oct 04, 2021 4.820 4.899 4.640 4.780 253,765 -0.03(-0.62%)
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.