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 (%)
Nov 29, 2019 1.800 1.800 1.740 1.760 11,800 -0.01(-0.56%)
Nov 27, 2019 1.670 1.795 1.670 1.770 43,800 +0.05(+2.91%)
Nov 26, 2019 1.670 1.740 1.600 1.720 29,873 +0.07(+4.24%)
Nov 25, 2019 1.560 1.650 1.560 1.650 12,241 +0.08(+5.10%)
Nov 22, 2019 1.590 1.650 1.520 1.570 30,400 +0.03(+1.94%)
Nov 21, 2019 1.590 1.680 1.537 1.540 19,290 -0.03(-1.90%)
Nov 20, 2019 1.540 1.730 1.540 1.570 62,445 -0.04(-2.48%)
Nov 19, 2019 1.530 1.610 1.520 1.610 14,425 +0.07(+4.55%)
Nov 18, 2019 1.770 1.770 1.540 1.540 30,096 -0.20(-11.49%)
Nov 15, 2019 1.660 1.740 1.483 1.740 68,300 +0.05(+2.96%)
Nov 14, 2019 1.750 1.750 1.600 1.690 36,506 -0.06(-3.43%)
Nov 13, 2019 1.770 1.850 1.750 1.750 16,811 -0.05(-2.78%)
Nov 12, 2019 1.810 1.879 1.800 1.800 19,648 -0.04(-2.17%)
Nov 11, 2019 1.790 1.840 1.790 1.840 26,244 -0.03(-1.60%)
Nov 08, 2019 1.710 1.880 1.700 1.870 30,600 +0.05(+2.75%)
Nov 07, 2019 2.170 2.170 1.620 1.820 121,080 -0.42(-18.75%)
Nov 06, 2019 2.240 2.280 2.220 2.240 30,956 -0.04(-1.75%)
Nov 05, 2019 2.250 2.321 2.220 2.280 15,718 +0.02(+0.88%)
Nov 04, 2019 2.300 2.400 2.240 2.260 39,575 -0.05(-2.16%)
Nov 01, 2019 2.220 2.400 2.220 2.310 73,300 +0.07(+3.12%)
Oct 31, 2019 2.280 2.280 2.196 2.240 30,978 -0.03(-1.32%)
Oct 30, 2019 2.250 2.390 2.190 2.270 37,321 +0.07(+3.18%)
Oct 29, 2019 2.260 2.290 2.180 2.200 15,010 -0.09(-3.93%)
Oct 28, 2019 2.180 2.310 2.150 2.290 18,779 +0.11(+5.05%)
Oct 25, 2019 2.220 2.250 2.170 2.180 15,300 -0.06(-2.68%)
Oct 24, 2019 2.390 2.400 2.180 2.240 24,154 -0.09(-3.86%)
Oct 23, 2019 2.365 2.447 2.330 2.330 16,812 -0.04(-1.89%)
Oct 22, 2019 2.350 2.390 2.335 2.375 11,877 +0.02(+0.64%)
Oct 21, 2019 2.290 2.390 2.280 2.360 13,200 +0.05(+2.16%)
Oct 18, 2019 2.320 2.360 2.250 2.310 46,500 -0.01(-0.43%)
Oct 17, 2019 2.370 2.480 2.320 2.320 61,976 -0.10(-4.13%)
Oct 16, 2019 2.330 2.890 2.330 2.420 545,314 +0.07(+2.98%)
Oct 15, 2019 2.390 2.410 2.220 2.350 24,907 -0.02(-0.84%)
Oct 14, 2019 2.260 2.440 2.254 2.370 36,346 +0.09(+3.95%)
Oct 11, 2019 2.250 2.470 2.230 2.280 119,500 -0.01(-0.44%)
Oct 10, 2019 2.220 2.295 2.150 2.290 134,504 +0.07(+3.15%)
Oct 09, 2019 2.060 2.230 2.050 2.220 271,938 +0.14(+6.73%)
Oct 08, 2019 2.100 2.140 2.030 2.080 23,494 -0.07(-3.26%)
Oct 07, 2019 2.140 2.190 2.110 2.150 25,201 +0.03(+1.42%)
Oct 04, 2019 2.070 2.160 2.020 2.120 182,800 +0.02(+0.95%)
Oct 03, 2019 2.240 2.240 2.000 2.100 108,923 -0.13(-5.83%)
Oct 02, 2019 2.310 2.370 2.200 2.230 144,801 -0.15(-6.30%)
Oct 01, 2019 2.510 2.520 2.330 2.380 61,780 -0.15(-5.93%)
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.