MoSys Historical Data - MOSY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.00 0.00% 0.1327 0.138 0.1298 0.138 0.1327 15:11:48
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.13550.14450.12980.1367226k-0.0028-2.07%
1 Month0.180.190.12980.1523348k-0.0473-26.28%
3 Months0.19050.230.12980.1860578k-0.0578-30.34%
6 Months0.18190.2580.12980.1981877k-0.0492-27.05%
1 Year0.841.150.120.25442M-0.7073-84.20%
3 Years7.58.2990.120.9639988k-7.3673-98.23%
5 Years28.1340.121.9100632k-27.9673-99.53%

MOSY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 20190.1350.000.00%0.13120.135109,016
Aug 21 20190.135-0.002148-1.57%0.130.14288,200
Aug 20 20190.137148+0.001148+0.84%0.13280.1376264,316
Aug 19 20190.136-0.003359-2.41%0.1350.1394202,189
Aug 16 20190.139359+0.000459+0.33%0.13490.1445267,218
Aug 15 20190.1389-0.002756-1.95%0.13490.1556422,085
Aug 14 20190.141656-0.003144-2.17%0.13180.145408,281
Aug 13 20190.1448+0.0034+2.40%0.13750.1499458,077
Aug 12 20190.1414-0.0025-1.74%0.14110.1525460,907
Aug 09 20190.1439-0.0061-4.07%0.1410.155461,934
Aug 08 20190.15-0.0012-0.79%0.14180.155274,668
Aug 07 20190.1512-0.0018-1.18%0.14590.155396,026
Aug 06 20190.153-0.0178-10.42%0.1450.191,102,054
Aug 05 20190.1708-0.0055-3.12%0.16850.1824401,187
Aug 02 20190.1763+0.0023+1.32%0.1650.18229,584
Aug 01 20190.174+0.004+2.35%0.17150.18295,979
Jul 31 20190.17-0.0052-2.97%0.170.18311,403
Jul 30 20190.1752-0.0048-2.67%0.17150.18126,815
Jul 29 20190.18+0.003+1.69%0.1750.181232,696
Jul 26 20190.177-0.0028-1.56%0.1770.18246,781
Jul 25 20190.1798+0.002916+1.65%0.17020.181344,339
Jul 24 20190.176884+0.001784+1.02%0.1750.1819196,494
Jul 23 20190.1751-0.002377-1.34%0.17180.183335,082
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.