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 (%)
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%)
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.