MOSY

MoSys Historical Data

MOSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 1.46 -0.05 -3.31% 1.57 1.57 1.42 21,296
Sep 23 2020 1.51 0.00 0.0% 1.51 1.6785 1.4701 73,480
Sep 22 2020 1.51 -0.05 -3.21% 1.55 1.63 1.35 281,399
Sep 21 2020 1.56 -0.04 -2.5% 1.60 1.65 1.51 40,742
Sep 18 2020 1.60 0.00 0.0% 1.59 1.60 1.52 13,032
Sep 17 2020 1.60 -0.02 -1.23% 1.61 1.66 1.56 12,294
Sep 16 2020 1.62 0.05 3.18% 1.57 1.6599 1.57 27,077
Sep 15 2020 1.57 -0.05 -3.09% 1.58 1.67 1.41 15,207
Sep 14 2020 1.62 0.07 4.52% 1.56 1.66 1.50 35,853
Sep 11 2020 1.55 -0.01 -0.64% 1.49 1.63 1.47 14,579
Sep 10 2020 1.56 -0.06 -3.7% 1.66 1.72 1.49 101,092
Sep 09 2020 1.62 0.18 12.5% 1.42 1.7445 1.42 162,236
Sep 08 2020 1.44 0.00 0.0% 1.40 1.57 1.3901 49,781
Sep 07 2020 1.44 0.00 +0.00% 1.34 1.4699 1.3299 0
Sep 04 2020 1.44 0.06 4.35% 1.34 1.4699 1.3299 74,652
Sep 03 2020 1.38 -0.10 -6.76% 1.46 1.48 1.32 83,706
Sep 02 2020 1.48 -0.01 -0.67% 1.53 1.62 1.4297 29,042
Sep 01 2020 1.49 -0.12 -7.45% 1.58 1.6211 1.44 65,741
Aug 31 2020 1.61 0.00 0.0% 1.58 1.63 1.56 23,815
Aug 28 2020 1.61 0.03 1.9% 1.57 1.65 1.5578 25,244
Aug 27 2020 1.58 -0.07 -4.24% 1.61 1.6478 1.52 119,839
Aug 26 2020 1.65 0.04 2.48% 1.60 1.67 1.60 43,940
Aug 25 2020 1.61 0.00 0.0% 1.62 1.66 1.60 24,407
Aug 24 2020 1.61 -0.10 -5.85% 1.68 1.73 1.61 100,090
Aug 21 2020 1.71 0.03 1.79% 1.64 1.73 1.63 43,663
Aug 20 2020 1.68 -0.15 -8.2% 1.86 1.94 1.65 147,356
Aug 19 2020 1.83 0.18 10.91% 1.65 1.875 1.65 640,268
Aug 18 2020 1.65 0.01 0.61% 1.63 1.79 1.63 46,423
Aug 17 2020 1.64 -0.01 -0.61% 1.70 1.70 1.61 74,400
Aug 14 2020 1.65 -0.04 -2.37% 1.6535 1.70 1.62 54,312
Aug 13 2020 1.69 0.00 0.0% 1.72 1.72 1.661 75,868
Aug 12 2020 1.69 -0.08 -4.52% 1.77 1.83 1.68 117,237
Aug 11 2020 1.77 -0.04 -2.21% 1.81 1.846 1.75 51,790
Aug 10 2020 1.81 -0.03 -1.63% 1.80 1.84 1.76 55,109
Aug 07 2020 1.84 0.03 1.66% 1.81 1.95 1.80 118,824
Aug 06 2020 1.81 -0.08 -4.23% 1.89 1.93 1.80 161,898
Aug 05 2020 1.89 -0.01 -0.53% 1.90 1.9476 1.85 93,865
Aug 04 2020 1.90 -0.04 -2.06% 2.17 2.17 1.85 401,078
Aug 03 2020 1.94 0.03 1.57% 1.91 1.96 1.91 223,814
Jul 31 2020 1.91 -0.02 -0.78% 1.93 1.94 1.87 42,932
Jul 30 2020 1.925 0.05 2.94% 1.82 1.94 1.82 41,728
Jul 29 2020 1.87 -0.08 -4.1% 1.92 1.9493 1.83 50,355
Jul 28 2020 1.95 0.01 0.52% 1.91 2.00 1.88 42,692
Jul 27 2020 1.94 0.05 2.65% 1.90 2.02 1.61 78,664
Jul 24 2020 1.89 -0.04 -2.07% 1.94 1.94 1.85 56,968
Jul 23 2020 1.93 -0.01 -0.52% 1.94 1.95 1.88 103,217
Jul 22 2020 1.94 0.01 0.52% 1.93 1.95 1.83 112,175
Jul 21 2020 1.93 -0.01 -0.52% 1.94 1.95 1.8204 111,552
Jul 20 2020 1.94 0.04 2.11% 1.88 1.99 1.81 92,830
Jul 17 2020 1.90 -0.08 -4.04% 1.97 1.97 1.8203 117,433
Jul 16 2020 1.98 0.05 2.59% 1.88 1.98 1.76 251,944
Jul 15 2020 1.93 0.28 16.97% 1.79 2.50 1.67 2,681,949
Jul 14 2020 1.65 -0.02 -1.2% 1.67 1.74 1.65 24,500
Jul 13 2020 1.67 -0.06 -3.47% 1.73 1.77 1.67 31,991
Jul 10 2020 1.73 0.03 1.76% 1.72 1.7999 1.6683 39,598
Jul 09 2020 1.70 -0.08 -4.49% 1.76 1.76 1.65 50,728
Jul 08 2020 1.78 0.02 1.14% 1.72 1.78 1.70 23,313
Jul 07 2020 1.76 0.04 2.33% 1.72 1.82 1.7102 42,675
Jul 06 2020 1.72 -0.02 -1.15% 1.74 1.7712 1.70 36,661
Jul 03 2020 1.74 0.00 +0.00% 1.77 1.78 1.67 0
Jul 02 2020 1.74 -0.04 -2.25% 1.77 1.78 1.67 58,530
Jul 01 2020 1.78 -0.02 -1.11% 1.82 1.90 1.71 50,514
Jun 30 2020 1.80 -0.03 -1.64% 1.84 1.8405 1.73 51,795
Jun 29 2020 1.83 -0.27 -12.86% 1.89 1.97 1.75 76,018


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.