MOSY

MoSys Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MoSys Inc MOSY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.19% 1.70 17:59:59
Close Price Low Price High Price Open Price Previous Close
1.68 1.65 1.78 1.69 1.68
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.90011.63251.77110,5240.000.0%
1 Month1.511.90011.421.6657,3360.1912.58%
3 Months1.922.171.321.7182,032-0.22-11.46%
6 Months1.452.721.301.78163,3790.2517.24%
1 Year2.294.650.74991.94150,934-0.59-25.76%
3 Years14.73644.600.749910.34794,712-13.04-88.46%
5 Years32.0086.400.749914.35638,652-30.30-94.69%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.68 -0.08 -4.55% 1.75 1.75 1.6395 120,888
Oct 19 2020 1.76 -0.05 -2.76% 1.81 1.8195 1.72 82,248
Oct 16 2020 1.81 -0.02 -0.82% 1.87 1.897 1.79 78,673
Oct 15 2020 1.825 0.13 7.35% 1.67 1.9001 1.67 220,221
Oct 14 2020 1.70 -0.02 -1.16% 1.70 1.78 1.6325 50,588
Oct 13 2020 1.72 0.08 4.88% 1.67 1.78 1.5517 85,770
Oct 12 2020 1.64 0.06 3.8% 1.64 1.70 1.60 45,185
Oct 09 2020 1.58 -0.02 -1.25% 1.64 1.72 1.58 29,039
Oct 08 2020 1.60 -0.01 -0.62% 1.59 1.66 1.59 20,077
Oct 07 2020 1.61 0.10 6.62% 1.51 1.74 1.51 48,926
Oct 06 2020 1.51 -0.10 -6.21% 1.53 1.6782 1.50 36,620
Oct 05 2020 1.61 0.05 3.21% 1.62 1.68 1.58 47,258
Oct 02 2020 1.56 0.00 0.0% 1.52 1.57 1.48 24,361
Oct 01 2020 1.56 0.11 7.59% 1.49 1.5699 1.46 29,246
Sep 30 2020 1.45 -0.09 -5.84% 1.55 1.5725 1.43 18,598
Sep 29 2020 1.54 0.03 1.99% 1.46 1.60 1.46 73,463
Sep 28 2020 1.51 0.04 2.72% 1.49 1.5851 1.4521 49,467
Sep 25 2020 1.47 0.01 0.68% 1.47 1.54 1.45 24,270
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
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.