MoSys Historical Data - MOSY

MOSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 2.2973 0.00 -0.12% 2.23 2.32 2.21 35,817
Feb 25 2020 2.30 0.01 0.44% 2.29 2.34 2.236 26,983
Feb 24 2020 2.29 -0.02 -0.77% 2.32 2.32 2.20 7,255
Feb 21 2020 2.3078 0.13 5.86% 2.25 2.35 2.03 63,864
Feb 20 2020 2.18 -0.18 -7.63% 2.37 2.45 2.16 97,697
Feb 19 2020 2.36 0.03 1.29% 2.33 2.40 2.3275 21,602
Feb 18 2020 2.33 -0.04 -1.53% 2.33 2.40 2.33 9,049
Feb 17 2020 2.3663 0.00 +0.00% 2.32 2.40 2.14 0
Feb 14 2020 2.3663 0.00 -0.16% 2.32 2.40 2.14 19,569
Feb 13 2020 2.37 0.06 2.6% 2.37 2.40 2.3129 13,641
Feb 12 2020 2.31 -0.03 -1.07% 2.28 2.4434 2.2701 29,288
Feb 11 2020 2.335 -0.03 -1.27% 2.36 2.4519 2.21 26,958
Feb 10 2020 2.365 -0.19 -7.25% 2.70 2.70 2.26 85,484
Feb 07 2020 2.55 0.30 13.33% 2.28 2.775 2.2412 206,025
Feb 06 2020 2.25 0.00 0.0% 2.25 2.34 2.2231 44,856
Feb 05 2020 2.25 0.18 8.43% 2.04 2.25 2.04 56,776
Feb 04 2020 2.075 -0.04 -1.66% 2.09 2.14 2.07 25,982
Feb 03 2020 2.11 0.00 0.0% 2.09 2.14 2.0801 6,677
Jan 31 2020 2.11 -0.02 -0.94% 2.07 2.15 2.00 11,624
Jan 30 2020 2.13 -0.02 -0.93% 2.14 2.14 2.0702 11,552
Jan 29 2020 2.15 0.15 7.5% 2.05 2.15 2.00 7,825
Jan 28 2020 2.00 0.15 8.11% 1.88 2.08 1.86 52,301
Jan 27 2020 1.85 -0.23 -11.06% 2.03 2.0821 1.75 66,690
Jan 24 2020 2.08 0.02 0.97% 2.09 2.13 2.01 29,318
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 20 2020 1.90 0.00 +0.00% 1.92 1.98 1.90 0
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
Jan 01 2020 1.765 0.00 +0.00% 1.67 1.80 1.66 0
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 25 2019 1.79 0.00 +0.00% 1.83 1.83 1.73 0
Dec 24 2019 1.79 0.00 0.0% 1.83 1.83 1.73 24,494
Dec 23 2019 1.79 0.04 2.2% 1.76 1.79 1.76 14,233
Dec 20 2019 1.7514 -0.03 -1.61% 1.77 1.79 1.75 12,434
Dec 19 2019 1.78 -0.02 -1.11% 1.80 1.83 1.78 16,796
Dec 18 2019 1.80 0.02 0.99% 1.78 1.90 1.76 25,668
Dec 17 2019 1.7823 0.00 0.13% 1.80 1.82 1.76 12,013
Dec 16 2019 1.78 0.00 0.0% 1.77 1.815 1.75 24,890
Dec 13 2019 1.78 -0.07 -3.78% 1.87 1.87 1.77 26,833
Dec 12 2019 1.85 0.07 3.93% 1.78 1.85 1.78 18,900
Dec 11 2019 1.78 -0.01 -0.56% 1.75 1.83 1.75 21,810
Dec 10 2019 1.79 -0.02 -1.1% 1.80 1.92 1.77 9,203
Dec 09 2019 1.81 0.02 1.12% 1.80 1.85 1.71 30,169
Dec 06 2019 1.79 -0.10 -5.29% 1.89 1.89 1.79 42,949
Dec 05 2019 1.89 -0.06 -3.08% 1.97 1.97 1.78 47,993
Dec 04 2019 1.95 -0.09 -4.41% 2.00 2.03 1.87 33,105
Dec 03 2019 2.04 0.24 13.33% 1.93 2.36 1.77 678,758
Dec 02 2019 1.80 0.04 2.27% 1.73 1.87 1.67 24,860


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.