Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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 | 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 |
MOSY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.32 | 2.45 | 2.03 | 2.24 | 36,979 | 0.00 | 0.0% |
| 1 Month | 2.09 | 2.775 | 1.75 | 2.28 | 43,311 | 0.23 | 11.0% |
| 3 Months | 1.80 | 2.775 | 1.63 | 2.01 | 51,497 | 0.52 | 28.89% |
| 6 Months | 2.694 | 2.9497 | 1.483 | 2.40 | 103,109 | -0.374 | -13.88% |
| 1 Year | 4.20 | 5.16 | 1.483 | 3.80 | 494,136 | -1.88 | -44.76% |
| 3 Years | 70.00 | 72.596 | 1.483 | 14.98 | 916,889 | -67.68 | -96.69% |
| 5 Years | 39.00 | 86.40 | 1.483 | 15.36 | 626,812 | -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 |
