MoSys Historical Data - MOSY

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 Low Price High Price Open Price Close Price Last Traded
0.14 6.42% 2.32 2.03 2.35 2.25 2.18 18:05:23
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.322.452.032.2436,9790.000.0%
1 Month2.092.7751.752.2843,3110.2311.0%
3 Months1.802.7751.632.0151,4970.5228.89%
6 Months2.6942.94971.4832.40103,109-0.374-13.88%
1 Year4.205.161.4833.80494,136-1.88-44.76%
3 Years70.0072.5961.48314.98916,889-67.68-96.69%
5 Years39.0086.401.48315.36626,812-36.68-94.05%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.