Stock Quote

Mosys Inc (NQ: MOSY )

3.470 USD -0.070 (-1.98%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 3.680 3.764 3.330 3.540 342,423 -0.12(-3.28%)
Apr 16, 2021 3.670 3.700 3.550 3.660 159,400 -0.06(-1.61%)
Apr 15, 2021 3.800 3.890 3.510 3.720 469,909 -0.01(-0.27%)
Apr 14, 2021 4.070 4.220 3.700 3.730 353,558 -0.34(-8.35%)
Apr 13, 2021 3.800 4.090 3.650 4.070 1,232,354 -0.05(-1.21%)
Apr 12, 2021 3.800 5.090 3.620 4.120 13,281,561 +0.40(+10.75%)
Apr 09, 2021 3.780 3.880 3.640 3.720 366,200 -0.20(-5.10%)
Apr 08, 2021 3.810 4.120 3.540 3.920 1,040,746 +0.12(+3.16%)
Apr 07, 2021 3.930 4.040 3.680 3.800 852,043 -0.07(-1.81%)
Apr 06, 2021 3.900 4.100 3.800 3.870 357,143 -0.11(-2.76%)
Apr 05, 2021 4.090 4.110 3.840 3.980 169,576 +0.09(+2.31%)
Apr 01, 2021 3.900 3.950 3.810 3.890 206,800 +0.03(+0.78%)
Mar 31, 2021 3.540 3.860 3.470 3.860 267,699 +0.47(+13.86%)
Mar 30, 2021 3.300 3.510 3.160 3.390 226,662 +0.03(+0.89%)
Mar 29, 2021 3.540 3.650 3.280 3.360 658,354 -0.28(-7.69%)
Mar 26, 2021 3.810 3.820 3.450 3.640 192,600 -0.06(-1.62%)
Mar 25, 2021 3.670 3.790 3.430 3.700 308,986 -0.12(-3.14%)
Mar 24, 2021 3.910 3.940 3.670 3.820 233,635 +0.05(+1.33%)
Mar 23, 2021 4.030 4.080 3.770 3.770 312,334 -0.25(-6.22%)
Mar 22, 2021 4.390 4.410 4.000 4.020 326,044 -0.18(-4.29%)
Mar 19, 2021 4.230 4.330 4.030 4.200 214,900 +0.07(+1.69%)
Mar 18, 2021 4.610 4.690 4.100 4.130 464,976 -0.58(-12.31%)
Mar 17, 2021 4.300 4.750 4.260 4.710 425,108 +0.15(+3.29%)
Mar 16, 2021 4.400 4.780 4.250 4.560 958,234 +0.44(+10.68%)
Mar 15, 2021 4.360 4.390 4.090 4.120 665,775 -0.22(-5.07%)
Mar 12, 2021 3.960 4.450 3.801 4.340 1,584,700 +0.27(+6.63%)
Mar 11, 2021 3.700 4.080 3.700 4.070 382,283 +0.52(+14.65%)
Mar 10, 2021 3.840 3.910 3.520 3.550 404,173 -0.17(-4.57%)
Mar 09, 2021 3.490 3.930 3.490 3.720 614,640 +0.26(+7.51%)
Mar 08, 2021 3.840 3.950 3.360 3.460 523,737 -0.23(-6.23%)
Mar 05, 2021 3.800 3.892 3.200 3.690 1,201,300 -0.44(-10.65%)
Mar 04, 2021 4.330 4.690 3.830 4.130 1,177,299 -0.53(-11.37%)
Mar 03, 2021 4.960 4.980 4.519 4.660 308,267 -0.26(-5.28%)
Mar 02, 2021 5.400 5.450 4.840 4.920 571,049 -0.38(-7.17%)
Mar 01, 2021 5.340 5.630 5.140 5.300 935,075 +0.29(+5.79%)
Feb 26, 2021 5.170 5.480 4.600 5.010 622,000 -0.24(-4.57%)
Feb 25, 2021 5.740 5.910 5.210 5.250 618,311 -0.59(-10.10%)
Feb 24, 2021 5.920 6.100 5.640 5.840 1,036,842 +0.14(+2.46%)
Feb 23, 2021 5.310 6.000 4.700 5.700 2,342,088 -0.40(-6.56%)
Feb 22, 2021 5.750 6.690 5.200 6.100 2,954,750 +0.42(+7.39%)
Feb 19, 2021 5.920 6.090 5.500 5.680 1,247,300 -0.32(-5.33%)
Feb 18, 2021 5.480 7.120 5.060 6.000 4,397,265 +0.80(+15.38%)
Feb 17, 2021 5.410 5.610 5.000 5.200 1,915,261 -1.06(-16.93%)
Feb 16, 2021 6.050 6.290 5.500 6.260 1,165,356 +1.16(+22.75%)
Feb 12, 2021 4.850 5.600 4.600 5.100 1,192,800 -0.12(-2.30%)
Feb 11, 2021 4.360 5.880 3.660 5.220 3,907,822 +1.19(+29.53%)
Feb 10, 2021 4.330 4.500 3.890 4.030 784,774 -0.33(-7.57%)
Feb 09, 2021 3.890 5.080 3.630 4.360 2,146,399 +0.94(+27.49%)
Feb 08, 2021 3.340 3.500 3.330 3.420 439,996 +0.18(+5.56%)
Feb 05, 2021 3.260 3.320 3.120 3.240 271,200 -0.01(-0.31%)
Feb 04, 2021 3.490 3.490 3.250 3.250 149,131 +0.00(+0.00%)
Feb 03, 2021 3.240 3.500 3.226 3.250 225,027 +0.01(+0.31%)
Feb 02, 2021 3.500 3.600 3.150 3.240 266,829 -0.10(-2.99%)
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.