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 (%)
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%)
Sep 03, 2019 2.610 2.790 2.450 2.510 214,511 -0.15(-5.64%)
Aug 30, 2019 2.510 2.950 2.400 2.660 224,400 +0.14(+5.56%)
Aug 29, 2019 2.340 2.900 2.180 2.520 473,151 +0.07(+2.86%)
Aug 28, 2019 2.610 2.790 2.160 2.450 640,497 +2.31(+1650.00%)
Aug 27, 2019 0.1300 0.1400 0.1200 0.1400 2,728,857 +0.01(+11.29%)
Aug 26, 2019 0.1280 0.1280 0.1200 0.1258 243,436 -0.00(-1.95%)
Aug 23, 2019 0.1380 0.1380 0.1200 0.1283 238,600 -0.00(-3.32%)
Aug 22, 2019 0.1350 0.1350 0.1312 0.1327 109,816 -0.00(-1.70%)
Aug 21, 2019 0.1347 0.1393 0.1300 0.1350 288,457 -0.00(-1.53%)
Aug 20, 2019 0.1370 0.1376 0.1328 0.1371 264,804 +0.00(+0.81%)
Aug 19, 2019 0.1394 0.1394 0.1350 0.1360 202,783 -0.00(-2.44%)
Aug 16, 2019 0.1355 0.1445 0.1349 0.1394 267,200 +0.00(+0.36%)
Aug 15, 2019 0.1440 0.1440 0.1349 0.1389 422,349 -0.00(-1.98%)
Aug 14, 2019 0.1417 0.1450 0.1318 0.1417 408,565 -0.00(-2.14%)
Aug 13, 2019 0.1400 0.1499 0.1375 0.1448 464,817 +0.00(+2.40%)
Aug 12, 2019 0.1500 0.1525 0.1411 0.1414 460,999 -0.00(-1.74%)
Aug 09, 2019 0.1500 0.1550 0.1410 0.1439 470,200 -0.01(-4.07%)
Aug 08, 2019 0.1512 0.1550 0.1418 0.1500 276,319 -0.00(-0.79%)
Aug 07, 2019 0.1531 0.1550 0.1459 0.1512 408,663 -0.00(-1.18%)
Aug 06, 2019 0.1699 0.1700 0.1450 0.1530 1,105,507 -0.02(-10.00%)
Aug 05, 2019 0.1800 0.1800 0.1700 0.1700 431,762 -0.01(-3.57%)
Aug 02, 2019 0.1800 0.1800 0.1650 0.1763 234,000 +0.00(+1.32%)
Aug 01, 2019 0.1724 0.1800 0.1715 0.1740 297,664 +0.00(+2.35%)
Jul 31, 2019 0.1800 0.1800 0.1700 0.1700 314,552 -0.01(-5.56%)
Jul 30, 2019 0.1800 0.1800 0.1700 0.1800 128,374 +0.00(+1.75%)
Jul 29, 2019 0.1800 0.1810 0.1769 0.1769 235,512 -0.00(-0.06%)
Jul 26, 2019 0.1800 0.1800 0.1770 0.1770 247,200 -0.00(-1.56%)
Jul 25, 2019 0.1800 0.1810 0.1702 0.1798 353,773 +0.00(+1.64%)
Jul 24, 2019 0.1819 0.1819 0.1750 0.1769 197,312 -0.00(-1.72%)
Jul 23, 2019 0.1800 0.1800 0.1700 0.1800 338,190 +0.00(+1.41%)
Jul 22, 2019 0.1798 0.1850 0.1750 0.1775 302,788 -0.00(-1.28%)
Jul 19, 2019 0.1660 0.1820 0.1660 0.1798 261,000 -0.00(-1.05%)
Jul 18, 2019 0.1865 0.1868 0.1790 0.1817 336,241 -0.00(-1.25%)
Jul 17, 2019 0.1935 0.1935 0.1800 0.1840 219,057 -0.01(-2.65%)
Jul 16, 2019 0.1800 0.1988 0.1795 0.1890 1,920,020 +0.01(+5.06%)
Jul 15, 2019 0.1850 0.1850 0.1760 0.1799 240,508 +0.00(+0.00%)
Jul 12, 2019 0.1869 0.1869 0.1793 0.1799 372,700 +0.00(+1.07%)
Jul 11, 2019 0.1875 0.1890 0.1750 0.1780 711,549 -0.00(-2.57%)
Jul 10, 2019 0.1800 0.1890 0.1800 0.1827 439,670 +0.00(+0.72%)
Jul 09, 2019 0.1850 0.1900 0.1760 0.1814 982,816 -0.01(-4.53%)
Jul 08, 2019 0.2000 0.2000 0.1900 0.1900 748,869 -0.00(-1.91%)
Jul 05, 2019 0.1921 0.2100 0.1830 0.1937 2,615,400 +0.01(+5.85%)
Jul 03, 2019 0.1822 0.1900 0.1821 0.1830 390,000 +0.00(+1.84%)
Jul 02, 2019 0.1800 0.1824 0.1750 0.1797 263,021 -0.00(-0.17%)
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.