MoSys Historical Data - MOSY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MoSys Inc MOSY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.24 -9.38% 2.32 2.57 2.32 2.57 2.56 19:59:46
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.632.842.332.5212126k-0.31-11.79%
1 Month0.1382.94970.121.3253331k2.1821,581.16%
3 Months0.182.94970.120.4716419k2.141,188.89%
6 Months0.20252.94970.120.2765746k2.11751,045.68%
1 Year0.69652.94970.120.26622M1.6235233.09%
3 Years7.477.990.120.9549993k-5.15-68.94%
5 Years25.728.40.121.8247635k-23.38-90.97%

MOSY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20192.33-0.22-8.63%2.332.57127,949
Sep 19 20192.55-0.01-0.20%2.452.75133,617
Sep 18 20192.555+0.01+0.20%2.46372.6469,653
Sep 17 20192.55+0.09+3.66%2.402.63198,377
Sep 16 20192.46-0.01-0.40%2.44062.495623,830
Sep 13 20192.47-0.06-2.37%2.372.84204,404
Sep 12 20192.53-0.03-1.19%2.47022.5631,994
Sep 11 20192.5604-0.13-4.82%2.502.7598,401
Sep 10 20192.69+0.29+12.08%2.3392.85288,693
Sep 09 20192.40+0.09+3.90%2.27092.4554,506
Sep 06 20192.31-0.09-3.71%2.202.4201121,218
Sep 05 20192.399+0.02+0.94%2.232.54262,430
Sep 04 20192.3767-0.14-5.69%2.282.69128,042
Sep 03 20192.52-0.05-1.95%2.45012.7884212,383
Aug 30 20192.57+0.01+0.39%2.402.9497222,476
Aug 29 20192.56+0.14+5.79%2.182.90472,343
Aug 28 20192.42+2.28+-2.162.83637,180
Aug 27 20190.143+0.0172+13.67%0.120.1452,652,982
Aug 26 20190.1258-0.002537-1.98%0.120.128242,320
Aug 23 20190.128337-0.006663-4.94%0.120.138238,539
Aug 22 20190.135+0.003+2.27%0.13120.135109,016
See More Historical Prices »


Your Recent History
NASDAQ
MOSY
MoSys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.