MOSY

MoSys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MoSys Inc MOSY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -4.08% 3.76 18:47:24
Open Price Low Price High Price Close Price Prev Close
3.78 3.64 3.8799 3.72 3.92
more quote information »

MOSY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.004.11993.543.87604,471-0.24-6.0%
1 Month3.964.783.164.04497,174-0.20-5.05%
3 Months3.147.122.614.77774,2890.6219.75%
6 Months1.647.121.363.99509,9082.12129.27%
1 Year1.097.121.093.29382,2772.67244.95%
3 Years23.8044.600.74996.66745,566-20.04-84.2%
5 Years12.2086.400.749913.54681,500-8.44-69.18%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 3.72 -0.20 -5.1% 3.78 3.8799 3.64 366,104
Apr 08 2021 3.92 0.12 3.16% 3.81 4.1199 3.54 1,039,342
Apr 07 2021 3.80 -0.07 -1.81% 3.93 4.04 3.68 851,891
Apr 06 2021 3.87 -0.11 -2.76% 3.90 4.10 3.80 357,076
Apr 05 2021 3.98 0.09 2.31% 4.00 4.11 3.84 169,576
Apr 01 2021 3.89 0.03 0.78% 3.90 3.95 3.8101 206,759
Mar 31 2021 3.86 0.47 13.86% 3.54 3.86 3.47 267,141
Mar 30 2021 3.39 0.03 0.89% 3.30 3.51 3.16 225,083
Mar 29 2021 3.36 -0.28 -7.69% 3.54 3.65 3.28 657,904
Mar 26 2021 3.64 -0.06 -1.62% 3.81 3.82 3.45 192,687
Mar 25 2021 3.70 -0.12 -3.14% 3.67 3.79 3.43 308,957
Mar 24 2021 3.82 0.05 1.33% 3.91 3.939 3.67 230,263
Mar 23 2021 3.77 -0.25 -6.22% 4.03 4.08 3.77 312,144
Mar 22 2021 4.02 -0.18 -4.29% 4.39 4.41 4.00 323,790
Mar 19 2021 4.20 0.07 1.69% 4.23 4.33 4.0301 212,824
Mar 18 2021 4.13 -0.58 -12.31% 4.61 4.6878 4.10 464,824
Mar 17 2021 4.71 0.15 3.29% 4.30 4.75 4.261 424,288
Mar 16 2021 4.56 0.44 10.68% 4.40 4.78 4.25 955,168
Mar 15 2021 4.12 -0.22 -5.07% 4.36 4.39 4.0943 665,012
Mar 12 2021 4.34 0.27 6.63% 3.96 4.45 3.8012 1,581,573
Mar 11 2021 4.07 0.52 14.65% 3.70 4.08 3.6999 381,743
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.