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, 2019 0.2380 0.2380 0.2150 0.2275 696,710 -0.00(-1.09%)
Apr 29, 2019 0.2357 0.2400 0.2140 0.2300 1,569,231 +0.00(+1.32%)
Apr 26, 2019 0.2110 0.2580 0.2011 0.2270 7,495,600 +0.02(+11.22%)
Apr 25, 2019 0.2110 0.2140 0.2000 0.2041 247,780 +0.00(+2.05%)
Apr 24, 2019 0.2000 0.2200 0.1900 0.2000 405,986 +0.00(+1.32%)
Apr 23, 2019 0.2000 0.2080 0.1920 0.1974 591,775 -0.00(-1.35%)
Apr 22, 2019 0.2087 0.2117 0.2000 0.2001 374,797 -0.01(-4.71%)
Apr 18, 2019 0.2100 0.2150 0.2000 0.2100 639,600 +0.01(+4.95%)
Apr 17, 2019 0.2161 0.2178 0.2000 0.2001 852,863 -0.02(-8.13%)
Apr 16, 2019 0.2150 0.2250 0.2140 0.2178 516,461 +0.00(+0.00%)
Apr 15, 2019 0.2236 0.2350 0.2150 0.2178 887,339 -0.00(-1.22%)
Apr 12, 2019 0.2150 0.2300 0.2120 0.2205 1,004,400 +0.00(+0.23%)
Apr 11, 2019 0.2200 0.2300 0.2100 0.2200 2,953,711 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2300 0.2100 0.2200 3,342,508 +0.01(+4.76%)
Apr 09, 2019 0.2000 0.2200 0.1900 0.2100 1,797,825 +0.01(+7.36%)
Apr 08, 2019 0.1800 0.1975 0.1800 0.1956 1,215,654 +0.02(+8.67%)
Apr 05, 2019 0.1760 0.1950 0.1750 0.1800 751,100 +0.00(+2.27%)
Apr 04, 2019 0.1720 0.1770 0.1710 0.1760 335,158 +0.00(+2.92%)
Apr 03, 2019 0.1790 0.1800 0.1706 0.1710 433,919 -0.01(-3.44%)
Apr 02, 2019 0.1761 0.1800 0.1720 0.1771 496,513 +0.00(+1.20%)
Apr 01, 2019 0.1799 0.1816 0.1750 0.1750 282,162 +0.00(+0.00%)
Mar 29, 2019 0.1790 0.1820 0.1750 0.1750 364,000 -0.01(-3.58%)
Mar 28, 2019 0.1800 0.1840 0.1790 0.1815 273,206 -0.00(-1.36%)
Mar 27, 2019 0.1849 0.1880 0.1800 0.1840 303,830 -0.00(-0.11%)
Mar 26, 2019 0.1900 0.1900 0.1781 0.1842 731,292 -0.01(-3.05%)
Mar 25, 2019 0.2006 0.2110 0.1751 0.1900 982,207 -0.01(-5.24%)
Mar 22, 2019 0.2100 0.2180 0.1949 0.2005 839,200 -0.00(-1.23%)
Mar 21, 2019 0.2068 0.2100 0.1900 0.2030 827,688 -0.00(-1.69%)
Mar 20, 2019 0.2025 0.2125 0.1965 0.2065 2,166,073 +0.01(+5.09%)
Mar 19, 2019 0.2000 0.2161 0.1800 0.1965 3,936,474 +0.01(+3.42%)
Mar 18, 2019 0.1700 0.1900 0.1700 0.1900 3,578,054 +0.03(+19.50%)
Mar 15, 2019 0.1628 0.1660 0.1580 0.1590 458,800 -0.00(-1.85%)
Mar 14, 2019 0.1645 0.1660 0.1599 0.1620 345,970 -0.00(-1.82%)
Mar 13, 2019 0.1650 0.1670 0.1620 0.1650 453,793 -0.00(-0.60%)
Mar 12, 2019 0.1734 0.1734 0.1620 0.1660 462,752 +0.00(+0.48%)
Mar 11, 2019 0.1730 0.1730 0.1580 0.1652 734,518 -0.00(-0.90%)
Mar 08, 2019 0.1700 0.1747 0.1630 0.1667 1,039,500 +0.00(+0.66%)
Mar 07, 2019 0.1800 0.1800 0.1650 0.1656 835,708 -0.00(-2.59%)
Mar 06, 2019 0.1769 0.1769 0.1700 0.1700 484,301 -0.00(-1.05%)
Mar 05, 2019 0.1733 0.1770 0.1680 0.1718 739,260 -0.00(-1.21%)
Mar 04, 2019 0.1700 0.1950 0.1632 0.1739 2,780,095 +0.01(+4.76%)
Mar 01, 2019 0.1800 0.1800 0.1650 0.1660 970,000 -0.01(-4.87%)
Feb 28, 2019 0.1780 0.1799 0.1740 0.1745 668,020 +0.00(+2.65%)
Feb 27, 2019 0.1800 0.1800 0.1700 0.1700 1,156,080 -0.01(-3.41%)
Feb 26, 2019 0.1750 0.1815 0.1722 0.1760 978,234 -0.00(-2.22%)
Feb 25, 2019 0.1800 0.1800 0.1700 0.1800 963,258 -0.01(-2.70%)
Feb 22, 2019 0.1900 0.1900 0.1810 0.1850 917,000 -0.01(-4.19%)
Feb 21, 2019 0.2100 0.2120 0.1810 0.1931 2,093,048 -0.01(-4.92%)
Feb 20, 2019 0.2000 0.2130 0.1985 0.2031 1,354,431 +0.00(+2.21%)
Feb 19, 2019 0.2000 0.2050 0.1903 0.1987 972,450 -0.01(-3.07%)
Feb 15, 2019 0.1990 0.2080 0.1910 0.2050 1,116,800 -0.00(-1.54%)
Feb 14, 2019 0.2190 0.2200 0.2000 0.2082 2,175,909 -0.01(-2.71%)
Feb 13, 2019 0.1850 0.2200 0.1800 0.2140 6,118,573 +0.03(+18.89%)
Feb 12, 2019 0.1900 0.1900 0.1800 0.1800 375,238 +0.00(+0.56%)
Feb 11, 2019 0.1970 0.1970 0.1650 0.1790 795,731 -0.01(-5.79%)
Feb 08, 2019 0.2000 0.2000 0.1900 0.1900 663,700 +0.00(+1.06%)
Feb 07, 2019 0.2000 0.2090 0.1875 0.1880 1,358,315 -0.01(-4.08%)
Feb 06, 2019 0.1960 0.2010 0.1880 0.1960 822,251 +0.00(+0.10%)
Feb 05, 2019 0.1933 0.2080 0.1860 0.1958 1,649,693 +0.01(+4.71%)
Feb 04, 2019 0.1750 0.1900 0.1720 0.1870 972,946 +0.00(+1.08%)
Feb 01, 2019 0.1940 0.2000 0.1800 0.1850 1,077,900 -0.01(-2.63%)
Jan 31, 2019 0.1800 0.2100 0.1700 0.1900 1,940,830 +0.01(+5.56%)
Jan 30, 2019 0.1700 0.1900 0.1700 0.1800 1,067,940 +0.01(+6.01%)
Jan 29, 2019 0.1611 0.1700 0.1600 0.1698 139,881 +0.00(+0.18%)
Jan 28, 2019 0.1700 0.1717 0.1611 0.1695 387,009 -0.00(-0.29%)
Jan 25, 2019 0.1600 0.1700 0.1600 0.1700 347,700 +0.01(+4.81%)
Jan 24, 2019 0.1600 0.1622 0.1510 0.1622 461,711 +0.01(+6.08%)
Jan 23, 2019 0.1586 0.1680 0.1400 0.1529 813,220 -0.01(-4.44%)
Jan 22, 2019 0.1700 0.1700 0.1600 0.1600 710,000 -0.01(-5.88%)
Jan 18, 2019 0.1600 0.1700 0.1600 0.1700 238,000 +0.01(+6.25%)
Jan 17, 2019 0.1612 0.1695 0.1600 0.1600 532,070 -0.01(-3.26%)
Jan 16, 2019 0.1637 0.1699 0.1600 0.1654 320,808 -0.00(-2.65%)
Jan 15, 2019 0.1700 0.1780 0.1615 0.1699 583,388 +0.00(+1.31%)
Jan 14, 2019 0.1701 0.1724 0.1610 0.1677 408,882 -0.00(-2.50%)
Jan 11, 2019 0.1700 0.1790 0.1650 0.1720 513,900 -0.01(-3.91%)
Jan 10, 2019 0.1800 0.1883 0.1617 0.1790 677,829 -0.01(-3.40%)
Jan 09, 2019 0.1920 0.1945 0.1800 0.1853 929,687 -0.00(-1.70%)
Jan 08, 2019 0.1890 0.1999 0.1790 0.1885 1,334,143 +0.00(+1.34%)
Jan 07, 2019 0.1750 0.1899 0.1700 0.1860 1,421,754 +0.02(+9.41%)
Jan 04, 2019 0.1700 0.1800 0.1500 0.1700 1,350,200 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1800 0.1550 0.1700 1,172,092 -0.00(-1.90%)
Jan 02, 2019 0.1550 0.1881 0.1550 0.1733 1,874,194 +0.00(+1.94%)
Dec 31, 2018 0.1700 0.1700 0.1600 0.1700 733,900 +0.01(+6.25%)
Dec 28, 2018 0.1500 0.1700 0.1500 0.1600 1,458,000 +0.01(+6.38%)
Dec 27, 2018 0.1586 0.1600 0.1500 0.1504 679,824 -0.01(-6.00%)
Dec 26, 2018 0.1400 0.1700 0.1400 0.1600 2,177,973 +0.02(+18.52%)
Dec 24, 2018 0.1260 0.1350 0.1200 0.1350 977,000 +0.01(+3.85%)
Dec 21, 2018 0.1500 0.1500 0.1200 0.1300 2,338,800 -0.02(-12.16%)
Dec 20, 2018 0.1620 0.1620 0.1420 0.1480 2,243,146 -0.02(-12.43%)
Dec 19, 2018 0.1650 0.1700 0.1600 0.1690 746,561 +0.01(+4.32%)
Dec 18, 2018 0.1850 0.1858 0.1550 0.1620 1,596,932 -0.02(-12.48%)
Dec 17, 2018 0.1900 0.2000 0.1850 0.1851 1,113,245 +0.01(+2.83%)
Dec 14, 2018 0.1900 0.2000 0.1800 0.1800 671,100 -0.01(-5.26%)
Dec 13, 2018 0.2000 0.2050 0.1875 0.1900 600,617 -0.01(-3.80%)
Dec 12, 2018 0.1818 0.2140 0.1817 0.1975 2,524,642 +0.02(+8.64%)
Dec 11, 2018 0.1802 0.2100 0.1790 0.1818 1,209,287 +0.00(+1.34%)
Dec 10, 2018 0.1950 0.1950 0.1700 0.1794 1,406,970 -0.01(-5.58%)
Dec 07, 2018 0.2000 0.2100 0.1800 0.1900 1,684,800 -0.00(-0.11%)
Dec 06, 2018 0.2060 0.2100 0.1500 0.1902 3,125,935 -0.02(-11.12%)
Dec 04, 2018 0.2150 0.2190 0.2090 0.2140 819,000 +0.00(+0.00%)
Dec 03, 2018 0.2200 0.2200 0.2000 0.2140 2,550,512 +0.00(+1.90%)
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%)
Sep 04, 2018 0.8400 0.8600 0.8200 0.8400 42,237 -0.00(-0.58%)
Aug 31, 2018 0.8449 0.8449 0.8449 0 -0.00(-0.49%)
Aug 30, 2018 0.8300 0.8557 0.8300 0.8491 102,110 -0.01(-0.68%)
Aug 29, 2018 0.8700 0.8900 0.8300 0.8549 166,229 -0.02(-1.79%)
Aug 28, 2018 0.8670 0.8956 0.8501 0.8705 116,450 +0.00(+0.40%)
Aug 27, 2018 0.9138 0.9298 0.8650 0.8670 345,866 -0.03(-3.67%)
Aug 24, 2018 0.8900 0.9300 0.8700 0.9000 400,700 +0.03(+3.45%)
Aug 23, 2018 0.8400 0.9500 0.8400 0.8700 541,310 +0.05(+6.10%)
Aug 22, 2018 0.8500 0.8500 0.8100 0.8200 148,851 -0.01(-0.91%)
Aug 21, 2018 0.8400 0.8500 0.8100 0.8275 75,168 -0.01(-1.49%)
Aug 20, 2018 0.8100 0.8400 0.8100 0.8400 161,107 -0.01(-1.18%)
Aug 17, 2018 0.7800 0.8700 0.7600 0.8500 512,800 -0.02(-2.30%)
Aug 16, 2018 0.8500 1.100 0.8400 0.8700 5,202,471 +0.02(+2.35%)
Aug 15, 2018 0.8100 0.8700 0.7600 0.8500 497,970 +0.04(+4.93%)
Aug 14, 2018 0.8700 0.8800 0.8040 0.8101 524,493 -0.06(-6.89%)
Aug 13, 2018 0.9500 0.9500 0.8100 0.8700 655,077 -0.09(-9.37%)
Aug 10, 2018 1.000 1.000 0.9500 0.9600 204,300 -0.02(-2.04%)
Aug 09, 2018 1.010 1.020 0.9800 0.9800 169,783 -0.03(-2.97%)
Aug 08, 2018 1.030 1.040 1.000 1.010 101,812 -0.01(-0.98%)
Aug 07, 2018 1.050 1.060 1.010 1.020 155,323 -0.03(-2.86%)
Aug 06, 2018 1.080 1.080 1.040 1.050 317,027 +0.03(+2.94%)
Aug 03, 2018 1.080 1.090 1.010 1.020 432,700 -0.07(-6.42%)
Aug 02, 2018 1.010 1.140 0.9600 1.090 1,222,975 +0.11(+11.22%)
Aug 01, 2018 1.050 1.080 0.9500 0.9800 851,583 -0.08(-7.55%)
Jul 31, 2018 1.030 1.100 1.030 1.060 478,601 +0.03(+2.91%)
Jul 30, 2018 1.220 1.230 1.000 1.030 1,525,652 -0.20(-16.26%)
Jul 27, 2018 1.240 1.250 1.150 1.230 1,218,100 +0.06(+5.13%)
Jul 26, 2018 1.330 1.370 1.130 1.170 3,487,735 -0.97(-45.33%)
Jul 25, 2018 1.900 2.170 1.900 2.140 1,731,688 +0.22(+11.46%)
Jul 24, 2018 1.890 1.941 1.871 1.920 126,843 +0.01(+0.52%)
Jul 23, 2018 1.890 1.920 1.850 1.910 264,564 +0.03(+1.60%)
Jul 20, 2018 1.940 1.940 1.866 1.880 152,542 -0.05(-2.59%)
Jul 19, 2018 1.900 1.950 1.900 1.930 111,088 +0.00(+0.05%)
Jul 18, 2018 1.880 1.950 1.880 1.929 71,383 +0.03(+1.53%)
Jul 17, 2018 1.920 1.926 1.800 1.900 147,923 -0.03(-1.55%)
Jul 16, 2018 1.930 1.930 1.900 1.930 205,647 +0.03(+1.75%)
Jul 13, 2018 1.910 1.930 1.882 1.897 79,523 +0.00(+0.25%)
Jul 12, 2018 1.940 1.880 1.892 217,845 -0.01(-0.42%)
Jul 11, 2018 1.930 1.930 1.887 1.900 221,851 -0.02(-1.04%)
Jul 10, 2018 1.850 1.940 1.830 1.920 418,296 +0.09(+4.92%)
Jul 09, 2018 1.850 1.860 1.800 1.830 147,497 +0.00(+0.00%)
Jul 06, 2018 1.810 1.890 1.780 1.830 229,771 +0.03(+1.67%)
Jul 05, 2018 1.730 1.800 1.724 1.800 138,774 +0.09(+5.26%)
Jul 03, 2018 1.710 1.710 1.710 0 -0.02(-1.16%)
Jul 02, 2018 1.740 1.750 1.680 1.730 70,974 -0.02(-1.14%)
Jun 29, 2018 1.710 1.750 1.710 1.750 26,847 +0.06(+3.32%)
Jun 28, 2018 1.700 1.741 1.682 1.694 40,094 -0.02(-0.95%)
Jun 27, 2018 1.690 1.775 1.680 1.710 75,278 +0.01(+0.59%)
Jun 26, 2018 1.730 1.750 1.690 1.700 79,829 -0.04(-2.30%)
Jun 25, 2018 1.760 1.760 1.690 1.740 87,344 -0.01(-0.57%)
Jun 22, 2018 1.800 1.801 1.730 1.750 150,801 -0.04(-2.23%)
Jun 21, 2018 1.710 1.810 1.690 1.790 307,154 +0.09(+5.15%)
Jun 20, 2018 1.680 1.730 1.663 1.702 35,967 +0.03(+1.94%)
Jun 19, 2018 1.660 1.740 1.660 1.670 57,832 -0.02(-1.18%)
Jun 18, 2018 1.720 1.740 1.670 1.690 42,030 -0.05(-2.87%)
Jun 15, 2018 1.740 1.720 1.740 47,986 +0.02(+1.16%)
Jun 14, 2018 1.720 1.750 1.680 1.720 68,040 -0.00(-0.01%)
Jun 13, 2018 1.650 1.740 1.630 1.720 175,554 +0.06(+3.63%)
Jun 12, 2018 1.610 1.680 1.610 1.660 118,433 +0.03(+1.84%)
Jun 11, 2018 1.700 1.700 1.630 1.630 270,029 -0.05(-2.98%)
Jun 08, 2018 1.680 1.708 1.650 1.680 155,752 -0.02(-1.18%)
Jun 07, 2018 1.740 1.760 1.680 1.700 151,894 -0.04(-2.30%)
Jun 06, 2018 1.730 1.770 1.730 1.740 149,807 -0.01(-0.57%)
Jun 05, 2018 1.790 1.820 1.730 1.750 111,604 -0.04(-2.23%)
Jun 04, 2018 1.790 1.800 1.710 1.790 227,433 +0.00(+0.00%)
Jun 01, 2018 1.750 1.800 1.720 1.790 124,555 +0.05(+2.87%)
May 31, 2018 1.790 1.820 1.670 1.740 201,502 -0.04(-2.25%)
May 30, 2018 1.870 1.880 1.770 1.780 259,177 -0.07(-3.78%)
May 29, 2018 1.700 1.890 1.700 1.850 374,012 +0.13(+7.56%)
May 25, 2018 1.720 1.720 1.720 0 -0.19(-9.95%)
May 24, 2018 1.940 1.940 1.850 1.910 287,517 -0.03(-1.55%)
May 23, 2018 1.950 1.990 1.820 1.940 382,201 -0.06(-3.00%)
May 22, 2018 2.000 2.000 1.920 2.000 371,182 +0.03(+1.69%)
May 21, 2018 1.970 2.040 1.941 1.967 318,008 +0.01(+0.35%)
May 18, 2018 1.950 1.980 1.910 1.960 197,197 +0.01(+0.51%)
May 17, 2018 1.920 1.980 1.870 1.950 398,466 +0.03(+1.56%)
May 16, 2018 2.010 2.010 1.860 1.920 481,614 -0.07(-3.52%)
May 15, 2018 1.950 2.090 1.910 1.990 884,085 -0.05(-2.45%)
May 14, 2018 1.890 2.120 1.670 2.040 2,502,484 +0.17(+9.09%)
May 11, 2018 2.182 2.230 1.820 1.870 7,529,528 +0.35(+23.03%)
May 10, 2018 1.500 1.580 1.400 1.520 1,119,949 +0.07(+4.83%)
May 09, 2018 1.460 1.519 1.401 1.450 279,897 -0.01(-0.68%)
May 08, 2018 1.700 1.707 1.420 1.460 1,037,766 -0.21(-12.57%)
May 07, 2018 1.600 1.740 1.580 1.670 697,057 +0.12(+7.85%)
May 04, 2018 1.450 1.620 1.450 1.548 644,112 +0.11(+7.53%)
May 03, 2018 1.400 1.520 1.400 1.440 467,674 +0.01(+0.70%)
May 02, 2018 1.370 1.470 1.370 1.430 367,238 +0.06(+4.38%)
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.