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  |
|
|---|---|---|---|---|
| -0.06 | -2.0% | 2.94 | 16:47:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.05 | 2.9258 | 3.06 | 2.94 | 3.00 |
MOSY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.99 | 3.10 | 2.72 | 2.93 | 180,241 | -0.05 | -1.67% |
| 1 Month | 2.3133 | 3.88 | 2.1397 | 2.52 | 862,500 | 0.6267 | 27.09% |
| 3 Months | 1.56 | 3.88 | 1.36 | 2.37 | 348,345 | 1.38 | 88.46% |
| 6 Months | 1.90 | 3.88 | 1.32 | 2.21 | 200,788 | 1.04 | 54.74% |
| 1 Year | 2.03 | 4.65 | 0.7499 | 2.07 | 224,683 | 0.91 | 44.83% |
| 3 Years | 27.20 | 44.60 | 0.7499 | 7.62 | 721,546 | -24.26 | -89.19% |
| 5 Years | 19.00 | 86.40 | 0.7499 | 13.98 | 653,425 | -16.06 | -84.53% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 25 2021 | 3.00 | 0.20 | 7.14% | 2.81 | 3.05 | 2.8097 | 192,784 |
| Jan 22 2021 | 2.80 | -0.06 | -2.1% | 2.86 | 2.99 | 2.72 | 154,483 |
| Jan 21 2021 | 2.86 | -0.09 | -3.05% | 3.02 | 3.02 | 2.85 | 173,609 |
| Jan 20 2021 | 2.95 | -0.05 | -1.67% | 2.96 | 3.07 | 2.85 | 213,258 |
| Jan 19 2021 | 3.00 | 0.15 | 5.26% | 2.99 | 3.10 | 2.8762 | 167,073 |
| Jan 15 2021 | 2.85 | -0.12 | -4.04% | 3.14 | 3.14 | 2.78 | 165,509 |
| Jan 14 2021 | 2.97 | -0.17 | -5.41% | 3.11 | 3.13 | 2.95 | 204,552 |
| Jan 13 2021 | 3.14 | 0.06 | 1.95% | 3.08 | 3.18 | 3.00 | 244,706 |
| Jan 12 2021 | 3.08 | 0.19 | 6.57% | 2.87 | 3.19 | 2.86 | 432,015 |
| Jan 11 2021 | 2.89 | 0.48 | 19.92% | 2.47 | 3.29 | 2.43 | 913,901 |
| Jan 08 2021 | 2.41 | -0.15 | -5.86% | 2.57 | 2.6385 | 2.38 | 169,375 |
| Jan 07 2021 | 2.56 | 0.02 | 0.79% | 2.58 | 2.66 | 2.50 | 156,838 |
| Jan 06 2021 | 2.54 | -0.04 | -1.55% | 2.60 | 2.70 | 2.4601 | 187,587 |
| Jan 05 2021 | 2.58 | 0.23 | 9.79% | 2.31 | 2.59 | 2.31 | 194,557 |
| Jan 04 2021 | 2.35 | -0.09 | -3.69% | 2.55 | 2.65 | 2.31 | 317,902 |
| Dec 31 2020 | 2.44 | -0.02 | -0.81% | 2.40 | 2.5149 | 2.28 | 212,169 |
| Dec 30 2020 | 2.46 | 0.04 | 1.65% | 2.15 | 2.52 | 2.1397 | 617,825 |
| Dec 29 2020 | 2.42 | 0.28 | 13.08% | 2.3133 | 3.88 | 2.16 | 10,806,857 |
| Dec 28 2020 | 2.14 | 0.16 | 8.08% | 2.00 | 2.20 | 1.95 | 343,213 |
