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
-0.485 -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
more quote information »

MOSY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.057.285.936.522,882,372-1.04-14.68%
1 Month4.5210.754.137.008,083,6691.5033.08%
3 Months3.5410.752.745.636,835,6552.4869.92%
6 Months1.9710.751.855.463,613,9164.05205.33%
1 Year1.8810.751.325.351,838,9794.14219.95%
3 Years34.2043.400.74995.541,239,285-28.19-82.41%
5 Years10.0086.400.749911.05992,570-3.99-39.85%

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
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.