Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded  |
|
|---|---|---|---|---|
| -0.485 | -7.46% | 6.015 | 15:36:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.44 | 5.93 | 6.58 | 6.50 |
MOSY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.05 | 7.28 | 5.93 | 6.52 | 2,882,372 | -1.04 | -14.68% |
| 1 Month | 4.52 | 10.75 | 4.13 | 7.00 | 8,083,669 | 1.50 | 33.08% |
| 3 Months | 3.54 | 10.75 | 2.74 | 5.63 | 6,835,655 | 2.48 | 69.92% |
| 6 Months | 1.97 | 10.75 | 1.85 | 5.46 | 3,613,916 | 4.05 | 205.33% |
| 1 Year | 1.88 | 10.75 | 1.32 | 5.35 | 1,838,979 | 4.14 | 219.95% |
| 3 Years | 34.20 | 43.40 | 0.7499 | 5.54 | 1,239,285 | -28.19 | -82.41% |
| 5 Years | 10.00 | 86.40 | 0.7499 | 11.05 | 992,570 | -3.99 | -39.85% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2021 | 6.50 | 0.01 | 0.15% | 6.60 | 7.07 | 6.50 | 5,500,198 |
| Jun 17 2021 | 6.49 | 0.18 | 2.85% | 6.21 | 6.73 | 6.21 | 1,861,749 |
| Jun 16 2021 | 6.31 | 0.01 | 0.16% | 6.26 | 6.54 | 6.10 | 1,557,160 |
| Jun 15 2021 | 6.30 | -0.62 | -8.96% | 6.98 | 6.98 | 6.23 | 2,668,620 |
| Jun 14 2021 | 6.92 | -0.22 | -3.08% | 7.05 | 7.28 | 6.84 | 2,824,134 |
| Jun 11 2021 | 7.14 | -0.08 | -1.11% | 7.22 | 7.38 | 6.76 | 7,469,304 |
| Jun 10 2021 | 7.22 | -0.13 | -1.77% | 7.34 | 7.94 | 7.20 | 4,914,301 |
| Jun 09 2021 | 7.35 | -0.95 | -11.45% | 7.82 | 8.10 | 7.15 | 3,811,527 |
| Jun 08 2021 | 8.30 | 1.29 | 18.4% | 7.63 | 8.4499 | 7.30 | 13,065,309 |
| Jun 07 2021 | 7.01 | -2.10 | -23.05% | 7.60 | 7.819 | 7.01 | 12,471,332 |
| Jun 04 2021 | 9.11 | 1.52 | 20.03% | 8.30 | 10.75 | 7.92 | 28,746,881 |
| Jun 03 2021 | 7.59 | 0.89 | 13.28% | 6.27 | 8.83 | 5.86 | 17,878,515 |
| Jun 02 2021 | 6.70 | 0.35 | 5.51% | 6.50 | 6.98 | 6.12 | 4,668,031 |
| Jun 01 2021 | 6.35 | 1.09 | 20.72% | 5.52 | 6.44 | 5.30 | 11,184,455 |
| May 28 2021 | 5.26 | 0.70 | 15.35% | 4.60 | 5.60 | 4.42 | 16,910,905 |
| May 27 2021 | 4.56 | 0.17 | 3.87% | 4.42 | 4.76 | 4.32 | 2,496,999 |
| May 26 2021 | 4.39 | -0.02 | -0.45% | 4.54 | 4.55 | 4.271 | 2,124,778 |
| May 25 2021 | 4.41 | 0.21 | 5.0% | 4.22 | 5.15 | 4.20 | 11,631,658 |
| May 24 2021 | 4.20 | -0.25 | -5.62% | 4.52 | 4.63 | 4.13 | 1,803,852 |
| May 21 2021 | 4.45 | -1.02 | -18.65% | 5.34 | 5.49 | 4.41 | 5,081,462 |
