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 (%)
Dec 31, 2020 2.440 2.440 2.440 617,825 -0.02(-0.81%)
Dec 30, 2020 2.140 2.520 2.140 2.460 617,825 +0.04(+1.65%)
Dec 29, 2020 2.310 3.880 2.160 2.420 10,810,515 +0.28(+13.08%)
Dec 28, 2020 2.000 2.200 1.950 2.140 343,214 +0.16(+8.08%)
Dec 24, 2020 2.050 2.080 1.950 1.980 114,500 -0.01(-0.50%)
Dec 23, 2020 1.950 2.010 1.910 1.990 44,411 +0.05(+2.58%)
Dec 22, 2020 1.910 2.000 1.850 1.940 52,774 +0.01(+0.52%)
Dec 21, 2020 1.970 2.050 1.880 1.930 116,350 -0.03(-1.53%)
Dec 18, 2020 2.080 2.080 1.950 1.960 83,000 -0.08(-3.92%)
Dec 17, 2020 1.950 2.070 1.850 2.040 126,929 +0.13(+6.81%)
Dec 16, 2020 1.920 1.940 1.820 1.910 91,683 -0.01(-0.52%)
Dec 15, 2020 1.800 1.940 1.760 1.920 105,430 +0.12(+6.67%)
Dec 14, 2020 1.700 2.050 1.690 1.800 673,708 +0.14(+8.43%)
Dec 11, 2020 1.670 1.670 1.650 1.660 35,200 +0.01(+0.61%)
Dec 10, 2020 1.690 1.690 1.650 1.650 32,897 -0.01(-0.60%)
Dec 09, 2020 1.680 1.720 1.650 1.660 95,135 +0.00(+0.00%)
Dec 08, 2020 1.580 1.680 1.580 1.660 58,601 +0.06(+3.75%)
Dec 07, 2020 1.560 1.640 1.560 1.600 49,962 +0.03(+1.91%)
Dec 04, 2020 1.600 1.630 1.550 1.570 42,600 +0.00(+0.00%)
Dec 03, 2020 1.630 1.630 1.500 1.570 61,752 +0.00(+0.00%)
Dec 02, 2020 1.470 1.650 1.450 1.570 149,787 +0.08(+5.37%)
Dec 01, 2020 1.500 1.500 1.470 1.490 37,226 +0.04(+2.76%)
Nov 30, 2020 1.520 1.530 1.450 1.450 76,511 -0.04(-2.68%)
Nov 27, 2020 1.550 1.560 1.480 1.490 43,500 -0.04(-2.61%)
Nov 25, 2020 1.550 1.612 1.500 1.530 63,300 +0.00(+0.00%)
Nov 24, 2020 1.570 1.600 1.500 1.530 27,936 -0.05(-3.16%)
Nov 23, 2020 1.580 1.640 1.561 1.580 64,580 -0.01(-0.63%)
Nov 20, 2020 1.490 1.650 1.490 1.590 135,500 +0.11(+7.43%)
Nov 19, 2020 1.430 1.500 1.420 1.480 50,031 +0.03(+2.07%)
Nov 18, 2020 1.430 1.460 1.375 1.450 41,661 +0.01(+0.69%)
Nov 17, 2020 1.440 1.440 1.360 1.440 30,493 +0.04(+2.86%)
Nov 16, 2020 1.450 1.460 1.370 1.400 54,939 +0.00(+0.00%)
Nov 13, 2020 1.410 1.440 1.370 1.400 43,000 +0.00(+0.00%)
Nov 12, 2020 1.440 1.440 1.360 1.400 47,544 +0.00(+0.00%)
Nov 11, 2020 1.450 1.485 1.400 1.400 31,491 -0.05(-3.45%)
Nov 10, 2020 1.500 1.500 1.430 1.450 42,764 -0.03(-2.03%)
Nov 09, 2020 1.490 1.520 1.430 1.480 110,776 -0.09(-5.73%)
Nov 06, 2020 1.790 1.800 1.450 1.570 444,900 -0.12(-7.10%)
Nov 05, 2020 1.650 1.710 1.618 1.690 41,363 +0.09(+5.62%)
Nov 04, 2020 1.600 1.640 1.590 1.600 34,446 -0.02(-1.23%)
Nov 03, 2020 1.560 1.620 1.550 1.620 31,547 +0.04(+2.53%)
Nov 02, 2020 1.560 1.589 1.530 1.580 44,645 +0.01(+0.64%)
Oct 30, 2020 1.650 1.667 1.510 1.570 100,900 -0.08(-4.85%)
Oct 29, 2020 1.730 1.810 1.580 1.650 150,732 -0.07(-4.07%)
Oct 28, 2020 1.760 1.850 1.700 1.720 211,550 -0.11(-6.01%)
Oct 27, 2020 1.760 1.830 1.720 1.830 95,558 +0.08(+4.57%)
Oct 26, 2020 1.740 1.800 1.680 1.750 131,613 -0.05(-2.78%)
Oct 23, 2020 1.710 1.860 1.710 1.800 154,000 +0.06(+3.45%)
Oct 22, 2020 1.780 1.800 1.700 1.740 105,051 +0.06(+3.57%)
Oct 21, 2020 1.690 1.780 1.650 1.680 47,501 +0.00(+0.00%)
Oct 20, 2020 1.750 1.750 1.640 1.680 120,888 -0.08(-4.55%)
Oct 19, 2020 1.810 1.820 1.720 1.760 82,411 -0.05(-2.76%)
Oct 16, 2020 1.870 1.897 1.790 1.810 78,600 -0.02(-1.09%)
Oct 15, 2020 1.670 1.900 1.670 1.830 221,935 +0.13(+7.65%)
Oct 14, 2020 1.700 1.780 1.633 1.700 50,588 -0.02(-1.16%)
Oct 13, 2020 1.552 1.780 1.552 1.720 85,772 +0.08(+4.88%)
Oct 12, 2020 1.640 1.700 1.600 1.640 45,199 +0.06(+3.80%)
Oct 09, 2020 1.620 1.720 1.580 1.580 29,000 -0.02(-1.25%)
Oct 08, 2020 1.590 1.660 1.590 1.600 20,077 -0.02(-1.23%)
Oct 07, 2020 1.650 1.740 1.560 1.620 48,968 +0.11(+7.28%)
Oct 06, 2020 1.530 1.678 1.500 1.510 36,620 -0.08(-5.03%)
Oct 05, 2020 1.620 1.680 1.590 1.590 47,258 +0.02(+1.27%)
Oct 02, 2020 1.520 1.570 1.480 1.570 24,300 +0.04(+2.61%)
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.