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 (%)
Dec 31, 2019 1.670 1.800 1.660 1.765 81,200 +0.04(+2.62%)
Dec 30, 2019 1.660 1.720 1.630 1.720 44,662 +0.04(+2.38%)
Dec 27, 2019 1.680 1.740 1.660 1.680 40,900 -0.04(-2.33%)
Dec 26, 2019 1.750 1.800 1.665 1.720 98,567 -0.07(-3.91%)
Dec 24, 2019 1.830 1.830 1.730 1.790 24,400 +0.00(+0.00%)
Dec 23, 2019 1.760 1.790 1.760 1.790 14,233 +0.04(+2.20%)
Dec 20, 2019 1.780 1.790 1.750 1.751 12,400 -0.03(-1.61%)
Dec 19, 2019 1.800 1.830 1.780 1.780 17,087 -0.02(-1.11%)
Dec 18, 2019 1.780 1.900 1.760 1.800 25,863 +0.02(+0.99%)
Dec 17, 2019 1.800 1.820 1.760 1.782 12,013 +0.00(+0.13%)
Dec 16, 2019 1.770 1.815 1.750 1.780 24,890 +0.00(+0.00%)
Dec 13, 2019 1.870 1.870 1.770 1.780 26,800 -0.07(-3.78%)
Dec 12, 2019 1.790 1.850 1.780 1.850 18,902 +0.07(+3.93%)
Dec 11, 2019 1.810 1.830 1.750 1.780 21,810 -0.01(-0.56%)
Dec 10, 2019 1.840 1.920 1.770 1.790 9,205 -0.02(-1.10%)
Dec 09, 2019 1.800 1.850 1.710 1.810 30,169 +0.02(+1.12%)
Dec 06, 2019 1.890 1.890 1.790 1.790 42,900 -0.10(-5.29%)
Dec 05, 2019 1.890 1.910 1.780 1.890 47,993 -0.06(-3.08%)
Dec 04, 2019 2.000 2.030 1.893 1.950 33,105 -0.09(-4.41%)
Dec 03, 2019 1.930 2.360 1.770 2.040 679,179 +0.24(+13.33%)
Dec 02, 2019 1.730 1.870 1.670 1.800 24,860 +0.04(+2.27%)
Nov 29, 2019 1.800 1.800 1.740 1.760 11,800 -0.01(-0.56%)
Nov 27, 2019 1.670 1.795 1.670 1.770 43,800 +0.05(+2.91%)
Nov 26, 2019 1.670 1.740 1.600 1.720 29,873 +0.07(+4.24%)
Nov 25, 2019 1.560 1.650 1.560 1.650 12,241 +0.08(+5.10%)
Nov 22, 2019 1.590 1.650 1.520 1.570 30,400 +0.03(+1.94%)
Nov 21, 2019 1.590 1.680 1.537 1.540 19,290 -0.03(-1.90%)
Nov 20, 2019 1.540 1.730 1.540 1.570 62,445 -0.04(-2.48%)
Nov 19, 2019 1.530 1.610 1.520 1.610 14,425 +0.07(+4.55%)
Nov 18, 2019 1.770 1.770 1.540 1.540 30,096 -0.20(-11.49%)
Nov 15, 2019 1.660 1.740 1.483 1.740 68,300 +0.05(+2.96%)
Nov 14, 2019 1.750 1.750 1.600 1.690 36,506 -0.06(-3.43%)
Nov 13, 2019 1.770 1.850 1.750 1.750 16,811 -0.05(-2.78%)
Nov 12, 2019 1.810 1.879 1.800 1.800 19,648 -0.04(-2.17%)
Nov 11, 2019 1.790 1.840 1.790 1.840 26,244 -0.03(-1.60%)
Nov 08, 2019 1.710 1.880 1.700 1.870 30,600 +0.05(+2.75%)
Nov 07, 2019 2.170 2.170 1.620 1.820 121,080 -0.42(-18.75%)
Nov 06, 2019 2.240 2.280 2.220 2.240 30,956 -0.04(-1.75%)
Nov 05, 2019 2.250 2.321 2.220 2.280 15,718 +0.02(+0.88%)
Nov 04, 2019 2.300 2.400 2.240 2.260 39,575 -0.05(-2.16%)
Nov 01, 2019 2.220 2.400 2.220 2.310 73,300 +0.07(+3.12%)
Oct 31, 2019 2.280 2.280 2.196 2.240 30,978 -0.03(-1.32%)
Oct 30, 2019 2.250 2.390 2.190 2.270 37,321 +0.07(+3.18%)
Oct 29, 2019 2.260 2.290 2.180 2.200 15,010 -0.09(-3.93%)
Oct 28, 2019 2.180 2.310 2.150 2.290 18,779 +0.11(+5.05%)
Oct 25, 2019 2.220 2.250 2.170 2.180 15,300 -0.06(-2.68%)
Oct 24, 2019 2.390 2.400 2.180 2.240 24,154 -0.09(-3.86%)
Oct 23, 2019 2.365 2.447 2.330 2.330 16,812 -0.04(-1.89%)
Oct 22, 2019 2.350 2.390 2.335 2.375 11,877 +0.02(+0.64%)
Oct 21, 2019 2.290 2.390 2.280 2.360 13,200 +0.05(+2.16%)
Oct 18, 2019 2.320 2.360 2.250 2.310 46,500 -0.01(-0.43%)
Oct 17, 2019 2.370 2.480 2.320 2.320 61,976 -0.10(-4.13%)
Oct 16, 2019 2.330 2.890 2.330 2.420 545,314 +0.07(+2.98%)
Oct 15, 2019 2.390 2.410 2.220 2.350 24,907 -0.02(-0.84%)
Oct 14, 2019 2.260 2.440 2.254 2.370 36,346 +0.09(+3.95%)
Oct 11, 2019 2.250 2.470 2.230 2.280 119,500 -0.01(-0.44%)
Oct 10, 2019 2.220 2.295 2.150 2.290 134,504 +0.07(+3.15%)
Oct 09, 2019 2.060 2.230 2.050 2.220 271,938 +0.14(+6.73%)
Oct 08, 2019 2.100 2.140 2.030 2.080 23,494 -0.07(-3.26%)
Oct 07, 2019 2.140 2.190 2.110 2.150 25,201 +0.03(+1.42%)
Oct 04, 2019 2.070 2.160 2.020 2.120 182,800 +0.02(+0.95%)
Oct 03, 2019 2.240 2.240 2.000 2.100 108,923 -0.13(-5.83%)
Oct 02, 2019 2.310 2.370 2.200 2.230 144,801 -0.15(-6.30%)
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.