Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 1.65 | 0.00 | 0.00 | 0.00 | 1.65 | 04:00:00 |
MOSY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.72 | 1.7999 | 1.65 | 1.70 | 33,687 | -0.07 | -4.07% |
| 1 Month | 1.90 | 2.14 | 1.65 | 1.90 | 87,450 | -0.25 | -13.16% |
| 3 Months | 1.38 | 2.72 | 1.30 | 1.78 | 208,884 | 0.27 | 19.57% |
| 6 Months | 1.88 | 4.65 | 0.7499 | 1.98 | 216,638 | -0.23 | -12.23% |
| 1 Year | 3.70 | 4.65 | 0.7499 | 2.36 | 195,346 | -2.05 | -55.41% |
| 3 Years | 30.20 | 44.60 | 0.7499 | 10.96 | 820,643 | -28.55 | -94.54% |
| 5 Years | 33.60 | 86.40 | 0.7499 | 14.56 | 635,897 | -31.95 | -95.09% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 |
| Jun 26 2020 | 2.10 | 0.30 | 16.67% | 1.75 | 2.10 | 1.66 | 70,524 |
| Jun 25 2020 | 1.80 | 0.06 | 3.45% | 1.75 | 1.80 | 1.66 | 48,309 |
| Jun 24 2020 | 1.74 | -0.09 | -4.92% | 1.78 | 1.83 | 1.71 | 77,371 |
| Jun 23 2020 | 1.83 | -0.04 | -2.14% | 1.86 | 1.885 | 1.78 | 77,856 |
| Jun 22 2020 | 1.87 | -0.03 | -1.58% | 1.88 | 2.00 | 1.80 | 107,170 |
| Jun 19 2020 | 1.90 | -0.13 | -6.4% | 2.08 | 2.08 | 1.90 | 149,736 |
| Jun 18 2020 | 2.03 | 0.01 | 0.58% | 2.02 | 2.14 | 1.97 | 149,611 |
| Jun 17 2020 | 2.0182 | 0.09 | 4.57% | 1.90 | 2.10 | 1.88 | 550,108 |
| Jun 16 2020 | 1.93 | 0.02 | 1.05% | 1.92 | 1.99 | 1.87 | 71,351 |
| Jun 15 2020 | 1.91 | 0.01 | 0.53% | 1.90 | 1.96 | 1.76 | 91,614 |
