MoSys Historical Data - MOSY

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MoSys Inc MOSY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0799 7.76% 1.1099 1.05 1.18 1.07 1.03 16:02:08
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.041.200.900.991261824,0730.06996.72%
1 Month1.942.08990.74991.1629,875-0.8301-42.79%
3 Months2.012.7750.74991.8834,732-0.9001-44.78%
6 Months2.242.890.74992.0050,292-1.13-50.45%
1 Year3.585.160.74993.81371,525-2.47-69.0%
3 Years42.2054.000.749914.55904,256-41.09-97.37%
5 Years42.8086.400.749915.18621,071-41.69-97.41%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.1099 0.08 7.75% 1.07 1.18 1.05 15,756
Apr 02 2020 1.0301 0.11 11.85% 0.96 1.20 0.92 64,825
Apr 01 2020 0.921 -0.0027 -0.29% 0.9237 0.95 0.92 16,035
Mar 31 2020 0.9237 -0.0413 -4.28% 0.91 0.9698 0.91 10,621
Mar 30 2020 0.965 -0.0051 -0.53% 1.01 1.01 0.90 12,194
Mar 27 2020 0.9701 -0.0299 -2.99% 1.04 1.04 0.9001 16,692
Mar 26 2020 1.00 0.0999 11.1% 0.92 1.0199 0.82 42,137
Mar 25 2020 0.9001 -0.07495 -7.69% 1.00 1.045 0.85 25,185
Mar 24 2020 0.97505 0.13505 16.08% 0.85 0.97505 0.84485 36,490
Mar 23 2020 0.84 -0.0819 -8.88% 0.85 0.9758 0.7499 15,816
Mar 20 2020 0.9219 -0.0281 -2.96% 1.06 1.30 0.78 58,336
Mar 19 2020 0.95 -0.24 -20.17% 1.17 1.17 0.94 76,619
Mar 18 2020 1.19 -0.13 -9.85% 1.34 1.34 1.0601 4,633
Mar 17 2020 1.32 0.05 3.94% 1.38 1.45 1.05 28,634
Mar 16 2020 1.27 -0.06 -4.51% 1.29 1.32 1.10 15,586
Mar 13 2020 1.33 0.01 0.76% 1.32 1.76 1.24 27,613
Mar 12 2020 1.32 -0.28 -17.34% 1.51 1.51 1.2816 49,787
Mar 11 2020 1.5969 -0.14 -8.22% 1.81 1.847 1.56 23,654
Mar 10 2020 1.74 -0.06 -3.33% 1.89 1.95 1.66 23,740
Mar 09 2020 1.80 -0.17 -8.63% 1.89 2.0899 1.75 34,133
Mar 06 2020 1.97 -0.10 -4.83% 1.94 2.0626 1.9139 19,451
Mar 05 2020 2.07 0.04 1.97% 2.10 2.1341 1.90 13,807
Mar 04 2020 2.03 0.05 2.46% 2.08 2.27 1.96 27,672
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.