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 (%)
Oct 31, 2017 0.6620 0.6924 0.6500 0.6679 43,264 +0.02(+2.69%)
Oct 30, 2017 0.6600 0.6600 0.6500 0.6504 58,391 +0.01(+0.85%)
Oct 27, 2017 0.6750 0.7080 0.6100 0.6449 252,115 -0.06(-7.88%)
Oct 26, 2017 0.7000 0.7450 0.6600 0.7001 74,807 -0.00(-0.01%)
Oct 25, 2017 0.7500 0.7500 0.7002 0.7002 82,084 -0.02(-3.41%)
Oct 24, 2017 0.7576 0.7700 0.7100 0.7249 102,660 -0.02(-2.08%)
Oct 23, 2017 0.7368 0.7895 0.7100 0.7403 249,814 +0.01(+1.44%)
Oct 20, 2017 0.7000 0.7399 0.7000 0.7298 102,017 -0.02(-2.69%)
Oct 19, 2017 0.7800 0.7800 0.7000 0.7500 293,921 -0.03(-3.85%)
Oct 18, 2017 0.8130 0.8300 0.7535 0.7800 152,242 -0.03(-3.98%)
Oct 17, 2017 0.8400 0.8400 0.8000 0.8123 124,582 +0.00(+0.30%)
Oct 16, 2017 0.8500 0.8500 0.8000 0.8099 204,794 -0.04(-5.05%)
Oct 13, 2017 0.8700 0.8721 0.8500 0.8530 100,893 -0.02(-2.18%)
Oct 12, 2017 0.8769 0.8844 0.8700 0.8720 114,347 -0.01(-0.86%)
Oct 11, 2017 0.8900 0.8905 0.8710 0.8796 161,233 -0.01(-1.37%)
Oct 10, 2017 0.9000 0.9054 0.8800 0.8918 293,858 -0.01(-0.91%)
Oct 09, 2017 0.9078 0.9300 0.8950 0.9000 253,288 -0.02(-2.15%)
Oct 06, 2017 0.9300 0.9500 0.9010 0.9198 272,252 -0.00(-0.03%)
Oct 05, 2017 0.9400 0.9800 0.9100 0.9201 643,301 +0.01(+1.56%)
Oct 04, 2017 0.9100 0.9300 0.8950 0.9060 256,706 -0.01(-1.52%)
Oct 03, 2017 0.9200 0.9406 0.8950 0.9200 134,084 +0.01(+0.55%)
Oct 02, 2017 0.9653 1.090 0.9100 0.9150 1,143,699 -0.04(-4.37%)
Sep 29, 2017 0.9150 0.9900 0.8802 0.9568 331,845 +0.04(+4.26%)
Sep 28, 2017 0.9000 0.9200 0.8790 0.9177 188,233 +0.02(+1.97%)
Sep 27, 2017 0.8900 0.9313 0.8870 0.9000 139,592 -0.02(-2.17%)
Sep 26, 2017 0.8830 0.9499 0.8830 0.9200 260,700 +0.03(+3.69%)
Sep 25, 2017 0.9000 0.9000 0.8900 0.8873 101,696 -0.01(-1.41%)
Sep 22, 2017 0.9006 0.9098 0.8830 0.9000 112,292 -0.01(-1.08%)
Sep 21, 2017 0.9385 0.9385 0.9000 0.9098 149,618 -0.01(-1.22%)
Sep 20, 2017 0.9400 0.9500 0.9000 0.9210 435,419 -0.01(-1.22%)
Sep 19, 2017 0.9600 0.9600 0.9324 0.9324 77,825 -0.03(-2.87%)
Sep 18, 2017 0.9500 0.9679 0.9400 0.9600 48,206 +0.01(+1.05%)
Sep 15, 2017 0.9500 0.9898 0.9450 0.9500 333,627 -0.01(-1.04%)
Sep 14, 2017 0.9965 0.9965 0.9500 0.9600 79,107 -0.04(-4.00%)
Sep 13, 2017 0.9800 1.020 0.9800 1.000 118,070 +0.01(+1.11%)
Sep 12, 2017 0.9200 1.020 0.9200 0.9890 321,747 +0.05(+5.47%)
Sep 11, 2017 0.8900 0.9425 0.8800 0.9377 81,993 +0.01(+0.90%)
Sep 08, 2017 0.9300 0.9399 0.9200 0.9293 51,138 -0.00(-0.06%)
Sep 07, 2017 0.9300 0.9544 0.9200 0.9299 102,557 -0.00(-0.01%)
Sep 06, 2017 0.9800 0.9800 0.9000 0.9300 202,666 -0.04(-3.69%)
Sep 05, 2017 1.010 1.010 0.9533 0.9656 247,704 -0.04(-4.40%)
Sep 01, 2017 0.9680 1.040 0.9680 1.010 334,838 +0.04(+4.12%)
Aug 31, 2017 0.9800 0.9900 0.9700 0.9700 206,219 -0.02(-2.00%)
Aug 30, 2017 1.020 1.150 0.9601 0.9898 323,021 -0.01(-0.52%)
Aug 29, 2017 1.150 1.179 0.9500 0.9950 1,150,057 -0.19(-16.39%)
Aug 28, 2017 1.230 1.270 1.120 1.190 639,107 -0.03(-2.46%)
Aug 25, 2017 1.150 1.310 1.100 1.220 2,679,245 +0.02(+1.67%)
Aug 24, 2017 1.060 1.350 1.060 1.200 7,034,243 +0.25(+26.32%)
Aug 23, 2017 0.9390 0.9500 0.8800 0.9500 143,251 +0.04(+4.04%)
Aug 22, 2017 0.8800 0.9500 0.8600 0.9131 199,670 +0.03(+3.76%)
Aug 21, 2017 0.8900 0.8900 0.8500 0.8800 56,191 +0.01(+0.72%)
Aug 18, 2017 0.8500 0.9100 0.8500 0.8737 44,983 -0.03(-2.92%)
Aug 17, 2017 0.9100 0.9546 0.8500 0.9000 54,104 -0.01(-1.10%)
Aug 16, 2017 0.9200 0.9424 0.9000 0.9100 51,587 -0.01(-1.09%)
Aug 15, 2017 0.9400 0.9401 0.9000 0.9200 143,597 +0.00(+0.00%)
Aug 14, 2017 0.9310 0.9800 0.8900 0.9200 100,163 -0.02(-2.14%)
Aug 11, 2017 0.9000 0.9401 0.8901 0.9401 142,040 +0.01(+1.09%)
Aug 10, 2017 1.030 1.030 0.8900 0.9300 300,616 -0.09(-8.82%)
Aug 09, 2017 1.080 1.109 0.9700 1.020 362,290 -0.08(-7.27%)
Aug 08, 2017 1.150 1.160 1.100 1.100 282,082 -0.03(-2.65%)
Aug 07, 2017 1.150 1.210 1.120 1.130 255,097 -0.03(-2.59%)
Aug 04, 2017 1.180 1.140 1.160 135,576 +0.00(+0.00%)
Aug 03, 2017 1.130 1.239 1.130 1.160 168,264 +0.01(+0.87%)
Aug 02, 2017 1.150 1.200 1.130 1.150 265,937 -0.03(-2.54%)
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.