Skip to main content
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 30, 2019 2.510 2.950 2.400 2.660 224,400 +0.14(+5.56%)
Aug 29, 2019 2.340 2.900 2.180 2.520 473,151 +0.07(+2.86%)
Aug 28, 2019 2.610 2.790 2.160 2.450 640,497 +2.31(+1650.00%)
Aug 27, 2019 0.1300 0.1400 0.1200 0.1400 2,728,857 +0.01(+11.29%)
Aug 26, 2019 0.1280 0.1280 0.1200 0.1258 243,436 -0.00(-1.95%)
Aug 23, 2019 0.1380 0.1380 0.1200 0.1283 238,600 -0.00(-3.32%)
Aug 22, 2019 0.1350 0.1350 0.1312 0.1327 109,816 -0.00(-1.70%)
Aug 21, 2019 0.1347 0.1393 0.1300 0.1350 288,457 -0.00(-1.53%)
Aug 20, 2019 0.1370 0.1376 0.1328 0.1371 264,804 +0.00(+0.81%)
Aug 19, 2019 0.1394 0.1394 0.1350 0.1360 202,783 -0.00(-2.44%)
Aug 16, 2019 0.1355 0.1445 0.1349 0.1394 267,200 +0.00(+0.36%)
Aug 15, 2019 0.1440 0.1440 0.1349 0.1389 422,349 -0.00(-1.98%)
Aug 14, 2019 0.1417 0.1450 0.1318 0.1417 408,565 -0.00(-2.14%)
Aug 13, 2019 0.1400 0.1499 0.1375 0.1448 464,817 +0.00(+2.40%)
Aug 12, 2019 0.1500 0.1525 0.1411 0.1414 460,999 -0.00(-1.74%)
Aug 09, 2019 0.1500 0.1550 0.1410 0.1439 470,200 -0.01(-4.07%)
Aug 08, 2019 0.1512 0.1550 0.1418 0.1500 276,319 -0.00(-0.79%)
Aug 07, 2019 0.1531 0.1550 0.1459 0.1512 408,663 -0.00(-1.18%)
Aug 06, 2019 0.1699 0.1700 0.1450 0.1530 1,105,507 -0.02(-10.00%)
Aug 05, 2019 0.1800 0.1800 0.1700 0.1700 431,762 -0.01(-3.57%)
Aug 02, 2019 0.1800 0.1800 0.1650 0.1763 234,000 +0.00(+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.