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 (%)
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.