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, 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%)
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.