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 (%)
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%)
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.