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 29, 2017 1.110 1.110 1.110 0 +0.01(+0.91%)
Dec 28, 2017 1.160 1.160 1.090 1.100 150,271 +0.01(+0.92%)
Dec 27, 2017 1.100 1.120 1.060 1.090 89,920 -0.03(-2.68%)
Dec 26, 2017 1.180 1.180 0.9500 1.120 345,526 -0.07(-5.88%)
Dec 22, 2017 1.180 1.210 1.160 1.190 60,668 -0.01(-0.83%)
Dec 21, 2017 1.220 1.220 1.180 1.200 194,458 +0.00(+0.00%)
Dec 20, 2017 1.190 1.250 1.190 1.200 192,525 +0.01(+0.84%)
Dec 19, 2017 1.240 1.260 1.190 1.190 203,218 -0.04(-3.25%)
Dec 18, 2017 1.180 1.550 1.160 1.230 2,312,656 +0.07(+6.03%)
Dec 15, 2017 1.180 1.190 1.160 1.160 90,391 -0.00(-0.41%)
Dec 14, 2017 1.210 1.229 1.150 1.165 66,409 -0.04(-2.93%)
Dec 13, 2017 1.260 1.260 1.150 1.200 117,703 -0.04(-3.23%)
Dec 12, 2017 1.290 1.297 1.220 1.240 204,531 -0.03(-2.36%)
Dec 11, 2017 1.220 1.340 1.150 1.270 667,432 +0.05(+4.10%)
Dec 08, 2017 1.110 1.220 1.100 1.220 764,663 +0.09(+7.96%)
Dec 07, 2017 1.140 1.140 1.100 1.130 66,646 -0.01(-0.88%)
Dec 06, 2017 1.120 1.170 1.100 1.140 197,733 +0.01(+0.88%)
Dec 05, 2017 1.140 1.170 1.110 1.130 193,761 -0.02(-1.74%)
Dec 04, 2017 1.180 1.230 1.180 1.150 247,984 -0.05(-4.17%)
Dec 01, 2017 1.250 1.253 1.150 1.200 207,357 +0.03(+2.56%)
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%)
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.