MoSys Historical Data - MOSY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.0473 -2.3% 2.0127 2.13 2.01 2.09 2.06 14:01:17
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.922.151.83372.0332,5260.09274.83%
1 Month1.682.151.631.8649,3270.332719.8%
3 Months2.222.401.4831.8949,102-0.2073-9.34%
6 Months3.6383.801.4832.65149,831-1.63-44.68%
1 Year3.205.161.4833.83578,203-1.19-37.1%
3 Years3.94286.401.48315.29959,604-1.93-48.94%
5 Years44.8086.401.48315.46627,416-42.79-95.51%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 2.06 -0.02 -0.96% 2.10 2.15 2.00 53,204
Jan 22 2020 2.08 0.17 8.9% 1.97 2.08 1.96 49,257
Jan 21 2020 1.91 0.01 0.53% 1.93 1.93 1.8337 17,702
Jan 17 2020 1.90 -0.02 -1.04% 1.92 1.98 1.90 9,939
Jan 16 2020 1.92 0.02 1.05% 1.89 1.95 1.88 9,766
Jan 15 2020 1.90 0.00 0.0% 1.88 1.95 1.86 31,052
Jan 14 2020 1.90 -0.07 -3.55% 1.94 2.1499 1.89 16,359
Jan 13 2020 1.97 -0.01 -0.51% 1.98 2.04 1.9475 48,043
Jan 10 2020 1.9801 0.06 3.13% 2.01 2.01 1.93 64,632
Jan 09 2020 1.92 0.08 4.3% 1.84 2.02 1.84 101,540
Jan 08 2020 1.8409 0.08 4.6% 1.78 1.93 1.78 176,061
Jan 07 2020 1.76 -0.02 -1.12% 1.77 1.81 1.75 16,030
Jan 06 2020 1.78 0.02 1.14% 1.77 1.82 1.75 50,804
Jan 03 2020 1.76 -0.03 -1.77% 1.79 1.86 1.75 10,807
Jan 02 2020 1.7917 0.03 1.51% 1.80 1.9799 1.76 99,708
Dec 31 2019 1.765 0.04 2.62% 1.67 1.80 1.66 81,244
Dec 30 2019 1.72 0.04 2.38% 1.66 1.72 1.63 44,662
Dec 27 2019 1.68 -0.04 -2.33% 1.68 1.74 1.66 40,371
Dec 26 2019 1.72 -0.07 -3.91% 1.76 1.80 1.665 98,282
Dec 24 2019 1.79 0.00 0.0% 1.83 1.83 1.73 24,494
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.