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%)
Aug 02, 2021 4.820 4.940 4.710 4.750 275,230 -0.10(-2.06%)
Jul 30, 2021 4.850 5.070 4.830 4.850 568,213 -0.02(-0.41%)
Jul 29, 2021 4.770 4.910 4.570 4.870 475,144 +0.14(+2.96%)
Jul 28, 2021 4.520 4.780 4.420 4.730 953,860 +0.31(+7.01%)
Jul 27, 2021 4.380 4.490 4.270 4.420 917,641 -0.05(-1.12%)
Jul 26, 2021 4.701 4.751 4.420 4.470 351,238 -0.22(-4.69%)
Jul 23, 2021 4.870 5.000 4.500 4.690 935,662 -0.22(-4.48%)
Jul 22, 2021 4.550 4.970 4.300 4.910 2,853,453 +0.40(+8.87%)
Jul 21, 2021 4.670 4.790 4.510 4.510 572,060 -0.09(-1.96%)
Jul 20, 2021 4.540 4.640 4.310 4.600 240,518 +0.11(+2.45%)
Jul 19, 2021 4.260 4.530 4.130 4.490 515,432 +0.11(+2.51%)
Jul 16, 2021 4.440 4.590 4.350 4.380 274,238 -0.08(-1.79%)
Jul 15, 2021 4.730 4.790 4.309 4.460 564,067 -0.36(-7.47%)
Jul 14, 2021 4.650 4.936 4.560 4.820 1,107,249 +0.13(+2.77%)
Jul 13, 2021 5.250 5.280 4.560 4.690 602,386 -0.62(-11.68%)
Jul 12, 2021 5.020 5.370 4.870 5.310 620,091 +0.24(+4.73%)
Jul 09, 2021 5.130 5.202 5.020 5.070 477,763 +0.05(+1.00%)
Jul 08, 2021 4.340 5.290 4.340 5.020 1,773,855 +0.32(+6.81%)
Jul 07, 2021 5.240 5.240 4.700 4.700 1,129,282 -0.49(-9.44%)
Jul 06, 2021 5.570 5.600 5.160 5.190 1,843,787 -0.42(-7.49%)
Jul 02, 2021 5.820 5.830 5.560 5.610 1,914,002 -0.07(-1.23%)
Jul 01, 2021 6.270 6.389 5.610 5.680 1,907,126 -0.59(-9.41%)
Jun 30, 2021 6.940 6.951 6.250 6.270 1,251,208 -0.66(-9.52%)
Jun 29, 2021 6.720 7.410 6.660 6.930 4,088,243 +0.28(+4.21%)
Jun 28, 2021 6.820 7.076 6.600 6.650 1,928,459 -0.19(-2.78%)
Jun 25, 2021 7.300 7.480 6.800 6.840 1,322,571 -0.34(-4.74%)
Jun 24, 2021 6.720 7.180 6.550 7.180 5,639,987 +0.54(+8.13%)
Jun 23, 2021 6.340 6.840 6.320 6.640 4,187,068 +0.22(+3.43%)
Jun 22, 2021 6.100 6.550 5.940 6.420 2,168,637 +0.38(+6.29%)
Jun 21, 2021 6.380 6.580 5.930 6.040 2,623,005 -0.46(-7.08%)
Jun 18, 2021 6.570 7.070 6.500 6.500 5,506,857 +0.01(+0.15%)
Jun 17, 2021 6.210 6.730 6.210 6.490 1,862,486 +0.18(+2.85%)
Jun 16, 2021 6.260 6.540 6.100 6.310 1,559,113 +0.01(+0.16%)
Jun 15, 2021 6.880 6.960 6.230 6.300 2,677,711 -0.62(-8.96%)
Jun 14, 2021 7.050 7.280 6.840 6.920 2,829,493 -0.22(-3.08%)
Jun 11, 2021 7.220 7.380 6.760 7.140 7,480,369 -0.08(-1.11%)
Jun 10, 2021 7.350 7.940 7.200 7.220 4,921,971 -0.13(-1.77%)
Jun 09, 2021 7.730 8.100 7.150 7.350 3,827,248 -0.95(-11.45%)
Jun 08, 2021 7.650 8.450 7.300 8.300 13,092,155 +1.29(+18.40%)
Jun 07, 2021 7.520 7.819 7.010 7.010 12,496,956 -2.10(-23.05%)
Jun 04, 2021 8.230 10.75 7.920 9.110 28,755,548 +1.52(+20.03%)
Jun 03, 2021 6.270 8.830 5.860 7.590 17,880,708 +0.89(+13.28%)
Jun 02, 2021 6.500 6.980 6.120 6.700 4,693,310 +0.35(+5.51%)
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.