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 (%)
Nov 30, 2018 0.2300 0.2300 0.2100 0.2100 1,476,600 -0.02(-6.91%)
Nov 29, 2018 0.2288 0.2300 0.2200 0.2256 1,165,913 -0.00(-1.23%)
Nov 28, 2018 0.2303 0.2400 0.2250 0.2284 1,476,031 -0.00(-1.64%)
Nov 27, 2018 0.2418 0.2479 0.2300 0.2322 2,542,725 -0.02(-9.30%)
Nov 26, 2018 0.2350 0.2640 0.2300 0.2560 4,137,713 +0.02(+6.67%)
Nov 23, 2018 0.2300 0.2500 0.2300 0.2400 1,241,900 +0.01(+5.73%)
Nov 21, 2018 0.2270 0.2270 0.2270 0 -0.00(-1.13%)
Nov 20, 2018 0.2380 0.2380 0.2200 0.2296 1,872,197 -0.01(-4.33%)
Nov 19, 2018 0.2500 0.2500 0.2300 0.2400 1,436,459 -0.01(-4.00%)
Nov 16, 2018 0.2350 0.2500 0.2350 0.2500 1,504,600 +0.00(+0.00%)
Nov 15, 2018 0.2500 0.2600 0.2400 0.2500 1,960,209 +0.01(+2.08%)
Nov 14, 2018 0.2580 0.2585 0.2330 0.2449 1,615,016 -0.01(-5.08%)
Nov 13, 2018 0.2400 0.2583 0.2280 0.2580 3,128,341 +0.02(+7.50%)
Nov 12, 2018 0.2495 0.2570 0.2380 0.2400 2,763,999 -0.02(-5.88%)
Nov 09, 2018 0.2500 0.2560 0.2400 0.2550 2,900,900 -0.00(-1.09%)
Nov 08, 2018 0.2650 0.2650 0.2450 0.2578 3,354,612 -0.01(-2.72%)
Nov 07, 2018 0.2790 0.2798 0.2500 0.2650 4,891,695 -0.00(-1.56%)
Nov 06, 2018 0.3181 0.3350 0.2400 0.2692 14,979,002 -0.04(-12.46%)
Nov 05, 2018 0.3030 0.3250 0.2770 0.3075 12,516,863 +0.02(+6.03%)
Nov 02, 2018 0.2800 0.3200 0.2700 0.2900 10,939,800 +0.02(+8.49%)
Nov 01, 2018 0.2700 0.2800 0.2521 0.2673 3,949,780 +0.01(+5.65%)
Oct 31, 2018 0.2640 0.2983 0.2410 0.2530 15,223,128 +0.02(+7.84%)
Oct 30, 2018 0.2440 0.2500 0.2200 0.2346 4,286,868 -0.01(-2.25%)
Oct 29, 2018 0.2500 0.2500 0.2300 0.2400 6,756,943 -0.03(-9.43%)
Oct 26, 2018 0.3500 0.3500 0.2420 0.2650 27,346,100 -0.12(-30.45%)
Oct 25, 2018 0.2600 0.3900 0.2550 0.3810 42,348,464 +0.13(+50.06%)
Oct 24, 2018 0.2415 0.2749 0.2400 0.2539 4,436,341 +0.01(+5.13%)
Oct 23, 2018 0.2495 0.2498 0.2300 0.2415 1,335,748 -0.01(-5.66%)
Oct 22, 2018 0.2350 0.2685 0.2350 0.2560 2,830,855 +0.02(+6.22%)
Oct 19, 2018 0.2690 0.2750 0.2350 0.2410 3,185,400 -0.01(-3.60%)
Oct 18, 2018 0.2800 0.2800 0.2300 0.2500 6,427,683 -0.04(-13.79%)
Oct 17, 2018 0.2120 0.3000 0.2120 0.2900 16,098,252 +0.07(+30.10%)
Oct 16, 2018 0.2210 0.2296 0.2050 0.2229 1,080,724 +0.01(+6.14%)
Oct 15, 2018 0.2200 0.2200 0.2000 0.2100 447,128 -0.01(-4.55%)
Oct 12, 2018 0.2100 0.2200 0.2100 0.2200 515,000 +0.00(+0.00%)
Oct 11, 2018 0.2300 0.2400 0.2100 0.2200 745,056 -0.00(-0.77%)
Oct 10, 2018 0.2498 0.2500 0.2018 0.2217 1,076,278 -0.02(-8.58%)
Oct 09, 2018 0.2600 0.2750 0.2400 0.2425 4,487,947 -0.02(-6.73%)
Oct 08, 2018 0.2520 0.2600 0.2400 0.2600 578,659 +0.02(+6.56%)
Oct 05, 2018 0.2550 0.2600 0.2430 0.2440 855,300 -0.02(-6.15%)
Oct 04, 2018 0.2600 0.2600 0.2400 0.2600 881,282 -0.01(-2.26%)
Oct 03, 2018 0.2715 0.2725 0.2400 0.2660 3,137,779 +0.00(+1.88%)
Oct 02, 2018 0.2770 0.2800 0.2500 0.2611 7,112,324 -0.32(-54.98%)
Oct 01, 2018 0.6700 0.7300 0.5500 0.5800 2,116,518 -0.11(-15.94%)
Sep 28, 2018 0.7800 0.8500 0.6900 0.6900 726,600 -0.08(-10.39%)
Sep 27, 2018 0.6400 1.150 0.6200 0.7700 3,092,777 +0.12(+19.01%)
Sep 26, 2018 0.6450 0.6900 0.6450 0.6470 250,066 -0.01(-1.97%)
Sep 25, 2018 0.6798 0.6798 0.6450 0.6600 308,234 -0.02(-2.94%)
Sep 24, 2018 0.6800 0.7000 0.6630 0.6800 155,032 +0.02(+2.26%)
Sep 21, 2018 0.7000 0.7290 0.6400 0.6650 372,100 -0.02(-3.62%)
Sep 20, 2018 0.7000 0.7000 0.6800 0.6900 128,161 +0.02(+2.99%)
Sep 19, 2018 0.7000 0.7100 0.6500 0.6700 229,200 -0.03(-4.29%)
Sep 18, 2018 0.7100 0.7500 0.6810 0.7000 255,209 -0.04(-5.41%)
Sep 17, 2018 0.7800 0.8000 0.7200 0.7400 141,051 -0.01(-1.33%)
Sep 14, 2018 0.7600 0.8050 0.7500 0.7500 82,700 -0.03(-3.85%)
Sep 13, 2018 0.8000 0.8000 0.7500 0.7800 85,374 -0.01(-1.27%)
Sep 12, 2018 0.8100 0.8388 0.6200 0.7900 215,274 -0.02(-2.72%)
Sep 11, 2018 0.8390 0.8390 0.8100 0.8121 56,894 -0.01(-0.96%)
Sep 10, 2018 0.8300 0.8400 0.8200 0.8200 34,206 +0.00(+0.00%)
Sep 07, 2018 0.8200 0.8500 0.8100 0.8200 95,900 +0.01(+1.23%)
Sep 06, 2018 0.8400 0.8787 0.8100 0.8100 86,490 -0.02(-2.28%)
Sep 05, 2018 0.8300 0.8400 0.8100 0.8289 112,787 -0.01(-1.32%)
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.