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 (%)
Jun 30, 2020 1.840 1.840 1.730 1.830 51,898 +0.02(+1.10%)
Jun 29, 2020 1.890 1.900 1.750 1.810 77,162 +0.11(+6.47%)
Jun 26, 2020 1.750 1.800 1.670 1.700 111,900 -0.07(-3.95%)
Jun 25, 2020 1.750 1.800 1.660 1.770 48,972 +0.03(+1.72%)
Jun 24, 2020 1.780 1.820 1.710 1.740 78,051 -0.09(-4.92%)
Jun 23, 2020 1.860 1.880 1.780 1.830 77,873 -0.04(-2.14%)
Jun 22, 2020 1.880 2.000 1.810 1.870 107,348 -0.03(-1.58%)
Jun 19, 2020 2.080 2.080 1.900 1.900 151,100 -0.13(-6.40%)
Jun 18, 2020 2.020 2.140 1.970 2.030 151,571 +0.02(+1.00%)
Jun 17, 2020 1.900 2.100 1.880 2.010 558,446 +0.08(+4.15%)
Jun 16, 2020 1.920 1.990 1.870 1.930 71,356 +0.01(+0.52%)
Jun 15, 2020 1.900 1.960 1.760 1.920 92,638 +0.02(+1.05%)
Jun 12, 2020 1.990 2.070 1.880 1.900 75,200 -0.07(-3.55%)
Jun 11, 2020 1.970 2.070 1.900 1.970 146,291 -0.20(-9.22%)
Jun 10, 2020 2.230 2.230 1.880 2.170 521,664 -0.08(-3.56%)
Jun 09, 2020 1.670 2.720 1.650 2.250 3,006,667 +0.61(+37.20%)
Jun 08, 2020 1.700 1.730 1.610 1.640 241,626 +0.03(+1.86%)
Jun 05, 2020 1.610 1.680 1.595 1.610 98,800 +0.00(+0.00%)
Jun 04, 2020 1.570 1.630 1.550 1.610 60,726 +0.02(+1.25%)
Jun 03, 2020 1.550 1.700 1.510 1.590 186,231 +0.09(+6.01%)
Jun 02, 2020 1.560 1.560 1.490 1.500 85,077 -0.07(-4.46%)
Jun 01, 2020 1.460 1.610 1.450 1.570 315,022 +0.11(+7.20%)
May 29, 2020 1.520 1.540 1.410 1.465 53,100 -0.02(-1.04%)
May 28, 2020 1.550 1.550 1.480 1.480 64,067 -0.06(-3.90%)
May 27, 2020 1.530 1.590 1.480 1.540 95,740 +0.00(+0.00%)
May 26, 2020 1.550 1.600 1.500 1.540 160,511 +0.00(+0.00%)
May 22, 2020 1.480 1.570 1.460 1.540 87,300 +0.05(+3.36%)
May 21, 2020 1.560 1.570 1.480 1.490 117,030 -0.07(-4.49%)
May 20, 2020 1.450 1.640 1.450 1.560 465,083 +0.10(+6.85%)
May 19, 2020 1.460 1.490 1.450 1.460 25,602 -0.02(-1.35%)
May 18, 2020 1.480 1.514 1.440 1.480 105,524 +0.05(+3.50%)
May 15, 2020 1.490 1.490 1.430 1.430 49,300 -0.04(-2.72%)
May 14, 2020 1.490 1.500 1.400 1.470 65,121 -0.03(-2.00%)
May 13, 2020 1.520 1.520 1.430 1.500 107,690 -0.03(-1.96%)
May 12, 2020 1.500 1.570 1.410 1.530 313,462 +0.07(+4.79%)
May 11, 2020 1.490 1.490 1.400 1.460 103,133 +0.01(+0.69%)
May 08, 2020 1.430 1.460 1.370 1.450 121,500 +0.04(+2.84%)
May 07, 2020 1.320 1.440 1.310 1.410 115,379 +0.09(+6.82%)
May 06, 2020 1.400 1.400 1.300 1.320 120,723 -0.09(-6.38%)
May 05, 2020 1.380 1.490 1.380 1.410 136,336 -0.04(-2.76%)
May 04, 2020 1.420 1.490 1.370 1.450 90,882 -0.01(-0.68%)
May 01, 2020 1.460 1.500 1.450 1.460 187,900 +0.01(+0.69%)
Apr 30, 2020 1.490 1.530 1.450 1.450 121,136 -0.07(-4.61%)
Apr 29, 2020 1.480 1.520 1.460 1.520 193,769 +0.01(+0.66%)
Apr 28, 2020 1.450 1.760 1.440 1.510 444,892 -0.01(-0.66%)
Apr 27, 2020 1.550 1.570 1.450 1.520 360,614 -0.04(-2.56%)
Apr 24, 2020 1.420 1.590 1.380 1.560 724,300 +0.12(+8.33%)
Apr 23, 2020 1.430 1.500 1.360 1.440 353,563 -0.01(-0.69%)
Apr 22, 2020 1.380 1.580 1.350 1.450 964,551 +0.07(+5.07%)
Apr 21, 2020 1.450 1.480 1.350 1.380 428,856 -0.09(-6.12%)
Apr 20, 2020 1.540 1.620 1.350 1.470 772,686 -0.17(-10.37%)
Apr 17, 2020 1.750 1.750 1.560 1.640 2,008,600 -0.91(-35.69%)
Apr 16, 2020 1.420 4.650 1.410 2.550 10,038,054 +1.19(+87.50%)
Apr 15, 2020 1.490 1.490 1.250 1.360 16,667 +0.01(+0.73%)
Apr 14, 2020 1.350 1.470 1.252 1.350 44,546 +0.08(+6.31%)
Apr 13, 2020 1.250 1.450 1.200 1.270 34,587 +0.03(+2.42%)
Apr 09, 2020 1.090 1.240 1.090 1.240 47,700 +0.15(+13.76%)
Apr 08, 2020 1.060 1.090 1.050 1.090 5,775 +0.02(+1.87%)
Apr 07, 2020 1.070 1.170 0.9800 1.070 36,884 -0.03(-2.73%)
Apr 06, 2020 1.140 1.170 1.020 1.100 61,532 -0.01(-0.89%)
Apr 03, 2020 1.070 1.180 1.050 1.110 15,700 +0.08(+7.76%)
Apr 02, 2020 0.9200 1.200 0.9200 1.030 64,825 +0.11(+11.83%)
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.