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 (%)
Aug 31, 2021 6.440 6.790 6.090 6.160 2,404,436 -0.23(-3.60%)
Aug 30, 2021 6.410 6.600 6.061 6.390 851,848 +0.00(+0.00%)
Aug 27, 2021 6.220 6.500 6.215 6.390 336,539 +0.18(+2.90%)
Aug 26, 2021 6.050 6.260 5.960 6.210 169,142 +0.16(+2.64%)
Aug 25, 2021 6.290 6.333 5.936 6.050 521,558 -0.31(-4.87%)
Aug 24, 2021 6.150 6.490 6.150 6.360 498,901 +0.23(+3.75%)
Aug 23, 2021 5.660 6.190 5.660 6.130 475,903 +0.45(+7.92%)
Aug 20, 2021 5.590 5.930 5.570 5.680 328,438 +0.12(+2.16%)
Aug 19, 2021 5.240 5.640 5.200 5.560 219,578 +0.22(+4.12%)
Aug 18, 2021 5.200 5.530 5.200 5.340 300,610 +0.14(+2.69%)
Aug 17, 2021 5.270 5.380 5.170 5.200 135,443 -0.19(-3.53%)
Aug 16, 2021 5.510 5.600 5.134 5.390 186,622 -0.21(-3.75%)
Aug 13, 2021 5.490 5.760 5.460 5.600 297,758 +0.12(+2.19%)
Aug 12, 2021 5.600 5.620 5.401 5.480 205,037 -0.12(-2.14%)
Aug 11, 2021 5.500 5.630 4.950 5.600 1,213,947 -0.42(-6.98%)
Aug 10, 2021 6.070 6.160 5.642 6.020 481,559 -0.01(-0.17%)
Aug 09, 2021 5.860 6.070 5.730 6.030 830,731 +0.28(+4.87%)
Aug 06, 2021 5.590 5.910 5.430 5.750 480,569 +0.11(+1.95%)
Aug 05, 2021 5.530 5.640 5.200 5.640 831,056 -0.03(-0.53%)
Aug 04, 2021 4.680 5.790 4.380 5.670 6,782,546 +0.90(+18.87%)
Aug 03, 2021 4.660 4.940 4.550 4.770 272,242 +0.02(+0.42%)
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.