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 30, 2017 1.250 1.250 1.140 1.170 327,682 -0.07(-5.65%)
Nov 29, 2017 1.280 1.300 1.210 1.240 406,511 -0.03(-2.36%)
Nov 28, 2017 1.330 1.339 1.240 1.270 355,114 -0.07(-5.22%)
Nov 27, 2017 1.320 1.359 1.290 1.340 352,273 +0.01(+0.75%)
Nov 24, 2017 1.340 1.369 1.270 1.330 406,393 -0.01(-0.75%)
Nov 22, 2017 1.470 1.550 1.300 1.340 1,671,267 -0.09(-6.29%)
Nov 21, 2017 1.260 1.460 1.250 1.430 2,036,170 +0.15(+11.72%)
Nov 20, 2017 1.320 1.420 1.190 1.280 1,450,433 -0.02(-1.54%)
Nov 17, 2017 1.160 1.450 1.130 1.300 2,733,079 +0.07(+5.69%)
Nov 16, 2017 1.250 1.310 1.120 1.230 2,485,348 -0.16(-11.51%)
Nov 15, 2017 1.950 2.100 1.380 1.390 13,447,396 -0.06(-4.14%)
Nov 14, 2017 1.390 1.950 1.390 1.450 30,462,930 +0.77(+114.59%)
Nov 13, 2017 0.7600 0.7900 0.6610 0.6757 467,595 -0.05(-7.44%)
Nov 10, 2017 0.7000 0.7500 0.6950 0.7300 55,587 +0.01(+1.50%)
Nov 09, 2017 0.7199 0.7500 0.6800 0.7192 89,020 -0.00(-0.10%)
Nov 08, 2017 0.7600 0.7600 0.7000 0.7199 240,844 -0.04(-5.28%)
Nov 07, 2017 0.8000 0.8584 0.7229 0.7600 243,945 -0.04(-4.99%)
Nov 06, 2017 0.6700 1.040 0.6552 0.7999 2,186,385 +0.13(+19.39%)
Nov 03, 2017 0.6646 0.6700 0.6207 0.6700 159,363 +0.01(+2.03%)
Nov 02, 2017 0.6650 0.6700 0.6205 0.6567 160,568 +0.02(+2.59%)
Nov 01, 2017 0.6679 0.6776 0.6511 0.6401 90,518 -0.03(-4.16%)
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%)
Aug 01, 2017 1.180 1.230 1.120 1.180 284,886 -0.01(-0.84%)
Jul 31, 2017 1.170 1.200 1.140 1.190 79,473 +0.00(+0.00%)
Jul 28, 2017 1.230 1.278 1.160 1.190 192,798 -0.04(-3.25%)
Jul 27, 2017 1.210 1.282 1.200 1.230 102,039 +0.00(+0.00%)
Jul 26, 2017 1.260 1.300 1.190 1.230 172,171 -0.03(-2.38%)
Jul 25, 2017 1.300 1.340 1.230 1.260 223,233 -0.05(-3.82%)
Jul 24, 2017 1.310 1.380 1.300 1.310 105,797 -0.02(-1.50%)
Jul 21, 2017 1.350 1.440 1.300 1.330 217,566 -0.06(-4.32%)
Jul 20, 2017 1.310 1.413 1.300 1.390 326,603 +0.06(+4.51%)
Jul 19, 2017 1.200 1.400 1.200 1.330 639,245 +0.11(+9.02%)
Jul 18, 2017 1.290 1.290 1.170 1.220 642,835 -0.08(-6.15%)
Jul 17, 2017 1.510 1.547 1.300 1.300 1,118,380 -0.24(-15.58%)
Jul 14, 2017 1.570 1.720 1.450 1.540 4,307,774 +0.06(+4.05%)
Jul 13, 2017 1.170 1.530 1.170 1.480 4,098,189 +0.31(+26.50%)
Jul 12, 2017 1.150 1.180 1.120 1.170 442,625 +0.03(+2.63%)
Jul 11, 2017 1.100 1.290 1.100 1.140 1,646,024 +0.06(+5.56%)
Jul 10, 2017 1.190 1.220 1.080 1.080 780,774 -0.19(-14.96%)
Jul 07, 2017 1.180 1.577 1.150 1.270 1,738,450 +0.07(+5.83%)
Jul 06, 2017 1.600 1.200 1.200 839,514 -0.37(-23.57%)
Jul 05, 2017 1.800 1.810 1.510 1.570 658,838 -0.20(-11.30%)
Jul 03, 2017 1.740 1.790 1.690 1.770 279,112 +0.06(+3.51%)
Jun 30, 2017 2.000 2.000 1.620 1.710 3,185,715 -0.61(-26.29%)
Jun 29, 2017 2.380 2.480 2.110 2.320 2,345,803 +0.02(+0.87%)
Jun 28, 2017 2.040 2.340 2.023 2.300 3,674,483 +0.26(+12.75%)
Jun 27, 2017 2.080 2.186 2.020 2.040 594,690 -0.09(-4.23%)
Jun 26, 2017 1.980 2.170 1.930 2.130 1,631,048 +0.18(+9.23%)
Jun 23, 2017 1.910 1.950 797,262 -0.12(-5.80%)
Jun 22, 2017 1.980 2.090 1.920 2.070 1,462,578 +0.18(+9.52%)
Jun 21, 2017 1.960 1.979 1.800 1.890 1,162,519 -0.07(-3.57%)
Jun 20, 2017 2.100 2.120 1.930 1.960 835,032 -0.15(-7.11%)
Jun 19, 2017 2.030 2.280 1.900 2.110 3,200,517 -0.01(-0.47%)
Jun 16, 2017 2.050 2.280 1.950 2.120 2,593,454 -0.02(-0.93%)
Jun 15, 2017 1.760 2.240 1.683 2.140 3,468,505 +0.30(+16.30%)
Jun 14, 2017 1.880 1.940 1.710 1.840 1,815,940 -0.13(-6.60%)
Jun 13, 2017 1.590 2.700 1.590 1.970 21,050,528 +0.48(+32.21%)
Jun 12, 2017 1.490 1.750 1.410 1.490 1,008,961 -0.05(-3.25%)
Jun 09, 2017 1.340 1.790 1.280 1.540 4,772,719 +0.12(+8.45%)
Jun 08, 2017 1.690 1.690 1.350 1.420 2,809,927 -0.43(-23.24%)
Jun 07, 2017 0.8900 1.940 0.8900 1.850 14,122,978 +1.03(+125.61%)
Jun 06, 2017 0.6100 0.8516 0.6100 0.8200 550,248 +0.21(+34.21%)
Jun 05, 2017 0.6300 0.6400 0.6100 0.6110 32,267 -0.04(-6.00%)
Jun 02, 2017 0.6500 0.6500 0.6021 0.6500 23,548 +0.02(+3.17%)
Jun 01, 2017 0.6600 0.6600 0.6244 0.6300 18,420 -0.03(-4.55%)
May 31, 2017 0.6500 0.6600 0.6300 0.6600 13,464 -0.03(-4.33%)
May 30, 2017 0.6811 0.6899 0.6468 0.6899 4,183 -0.00(-0.59%)
May 26, 2017 0.7300 0.7300 0.6466 0.6940 19,984 -0.01(-0.84%)
May 25, 2017 0.6701 0.7200 0.6300 0.6999 41,087 +0.05(+7.68%)
May 24, 2017 0.7200 0.7200 0.6200 0.6500 23,688 -0.05(-7.45%)
May 23, 2017 0.7000 0.7400 0.6600 0.7023 13,030 +0.00(+0.33%)
May 22, 2017 0.7051 0.7200 0.6500 0.7000 9,260 +0.00(+0.00%)
May 19, 2017 0.6500 0.7300 0.6000 0.7000 42,422 +0.01(+1.45%)
May 18, 2017 0.7200 0.7498 0.5500 0.6900 52,222 -0.02(-2.82%)
May 17, 2017 0.7400 0.7400 0.7000 0.7100 48,044 -0.04(-5.32%)
May 16, 2017 0.7400 0.7700 0.7201 0.7499 43,314 -0.02(-2.59%)
May 15, 2017 0.7630 0.7799 0.7131 0.7698 29,884 -0.01(-1.31%)
May 12, 2017 0.7873 0.8100 0.7495 0.7800 66,761 +0.03(+4.01%)
May 11, 2017 0.7100 0.7500 0.6800 0.7499 24,471 -0.00(-0.01%)
May 10, 2017 0.7900 0.8230 0.6160 0.7500 59,466 -0.03(-3.85%)
May 09, 2017 0.8000 0.8000 0.7300 0.7800 29,662 +0.01(+1.56%)
May 08, 2017 0.7600 0.8300 0.7500 0.7680 28,404 -0.02(-2.78%)
May 05, 2017 0.7500 0.8301 0.7136 0.7900 62,971 +0.06(+8.22%)
May 04, 2017 0.8600 0.9000 0.6904 0.7300 151,982 -0.12(-14.33%)
May 03, 2017 0.8699 0.8799 0.8500 0.8521 38,275 +0.01(+1.43%)
May 02, 2017 0.9000 0.9500 0.7900 0.8401 142,365 -0.11(-11.57%)
May 01, 2017 0.9600 1.000 0.9100 0.9500 75,981 -0.02(-2.06%)
Apr 28, 2017 1.040 1.040 0.9500 0.9700 95,493 -0.05(-4.90%)
Apr 27, 2017 1.050 1.080 1.020 1.020 51,054 -0.03(-2.86%)
Apr 26, 2017 1.110 1.180 0.9500 1.050 423,406 -0.07(-6.25%)
Apr 25, 2017 1.180 1.180 1.110 1.120 68,984 -0.03(-2.61%)
Apr 24, 2017 1.210 1.267 1.100 1.150 218,502 -0.07(-5.74%)
Apr 21, 2017 1.100 1.230 1.090 1.220 201,879 +0.10(+8.93%)
Apr 20, 2017 1.120 1.150 1.100 1.120 83,952 -0.03(-2.61%)
Apr 19, 2017 1.120 1.150 1.100 1.150 33,149 +0.05(+4.55%)
Apr 18, 2017 1.180 1.180 1.090 1.100 177,554 -0.08(-6.78%)
Apr 17, 2017 1.280 1.280 1.070 1.180 289,205 -0.07(-5.60%)
Apr 13, 2017 1.060 1.400 0.9800 1.250 1,025,079 -0.69(-35.57%)
Apr 12, 2017 2.000 2.000 1.900 1.940 51,037 -0.04(-2.02%)
Apr 11, 2017 2.010 2.010 1.880 1.980 22,934 -0.04(-1.79%)
Apr 10, 2017 2.090 2.100 1.970 2.016 59,981 -0.03(-1.67%)
Apr 07, 2017 2.150 2.150 2.000 2.050 42,050 -0.06(-2.82%)
Apr 06, 2017 2.000 2.120 1.940 2.110 84,124 +0.15(+7.65%)
Apr 05, 2017 1.990 2.030 1.900 1.960 35,516 -0.03(-1.51%)
Apr 04, 2017 2.010 2.040 1.990 1.990 53,033 -0.04(-1.97%)
Apr 03, 2017 2.110 2.137 2.000 2.030 42,568 -0.06(-2.87%)
Mar 31, 2017 2.100 2.140 2.030 2.090 74,160 +0.00(+0.00%)
Mar 30, 2017 2.170 2.170 2.060 2.090 103,225 -0.02(-0.99%)
Mar 29, 2017 2.000 2.328 1.750 2.111 372,765 -0.34(-13.84%)
Mar 28, 2017 2.420 2.500 2.350 2.450 84,344 +0.07(+2.94%)
Mar 27, 2017 2.300 2.440 2.250 2.380 27,675 +0.04(+1.71%)
Mar 24, 2017 2.380 2.400 2.320 2.340 28,898 -0.03(-1.27%)
Mar 23, 2017 2.410 2.460 2.360 2.370 23,237 -0.05(-2.07%)
Mar 22, 2017 2.420 2.490 2.320 2.420 42,621 -0.01(-0.41%)
Mar 21, 2017 2.480 2.490 2.310 2.430 50,610 -0.05(-2.02%)
Mar 20, 2017 2.400 2.550 2.300 2.480 129,174 +0.14(+5.98%)
Mar 17, 2017 2.320 2.360 2.220 2.340 41,291 +0.06(+2.63%)
Mar 16, 2017 2.290 2.390 2.170 2.280 84,913 +0.03(+1.33%)
Mar 15, 2017 2.160 2.326 2.130 2.250 90,373 +0.10(+4.66%)
Mar 14, 2017 2.270 2.270 2.110 2.150 96,796 -0.10(-4.45%)
Mar 13, 2017 2.250 2.340 2.210 2.250 82,615 -0.02(-0.88%)
Mar 10, 2017 2.400 2.400 2.200 2.270 121,043 -0.02(-0.87%)
Mar 09, 2017 2.310 2.360 2.280 2.290 91,132 -0.09(-3.78%)
Mar 08, 2017 2.690 2.740 2.350 2.380 270,833 -0.36(-13.14%)
Mar 07, 2017 2.200 3.400 2.100 2.740 3,409,241 +0.59(+27.44%)
Mar 06, 2017 2.250 2.250 2.110 2.150 104,077 -0.14(-6.11%)
Mar 03, 2017 2.350 2.370 2.160 2.290 188,932 -0.06(-2.55%)
Mar 02, 2017 2.550 2.550 2.330 2.350 100,623 -0.13(-5.24%)
Mar 01, 2017 2.570 2.586 2.450 2.480 60,711 -0.09(-3.50%)
Feb 28, 2017 2.500 2.760 2.438 2.570 323,467 +0.04(+1.58%)
Feb 27, 2017 2.660 2.850 2.430 2.530 69,323 -0.10(-3.80%)
Feb 24, 2017 2.700 2.710 2.420 2.630 167,692 -0.03(-1.13%)
Feb 23, 2017 2.890 2.910 2.600 2.660 121,241 -0.12(-4.32%)
Feb 22, 2017 3.280 3.304 2.710 2.780 341,316 -0.54(-16.27%)
Feb 21, 2017 3.500 3.630 3.150 3.320 804,530 -0.18(-5.14%)
Feb 17, 2017 3.500 3.500 3.500 0 +1.23(+54.19%)
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.