Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.045 | -1.89% | 2.33 | 2.4474 | 2.33 | 2.36 | 2.375 | 18:01:20 |
MOSY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.33 | 2.89 | 2.25 | 2.40 | 135,756 | 0.00 | 0.0% |
| 1 Month | 2.45 | 2.89 | 2.00 | 2.32 | 112,945 | -0.12 | -4.9% |
| 3 Months | 3.60 | 3.80 | 2.00 | 2.73 | 253,691 | -1.27 | -35.28% |
| 6 Months | 4.00 | 5.16 | 2.00 | 3.86 | 587,357 | -1.67 | -41.75% |
| 1 Year | 4.99 | 7.80 | 2.00 | 4.73 | 1,446,111 | -2.66 | -53.31% |
| 3 Years | 13.24 | 86.40 | 2.00 | 14.98 | 996,758 | -10.91 | -82.4% |
| 5 Years | 53.60 | 86.40 | 2.00 | 15.80 | 634,587 | -51.27 | -95.65% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2019 | 2.33 | -0.05 | -1.89% | 2.36 | 2.4474 | 2.33 | 16,812 |
| Oct 22 2019 | 2.375 | 0.02 | 0.64% | 2.35 | 2.39 | 2.3353 | 11,877 |
| Oct 21 2019 | 2.36 | 0.05 | 2.16% | 2.29 | 2.39 | 2.28 | 13,195 |
| Oct 18 2019 | 2.31 | -0.01 | -0.43% | 2.32 | 2.36 | 2.25 | 46,567 |
| Oct 17 2019 | 2.32 | -0.10 | -4.13% | 2.37 | 2.48 | 2.32 | 61,826 |
| Oct 16 2019 | 2.42 | 0.07 | 2.98% | 2.33 | 2.89 | 2.33 | 545,314 |
| Oct 15 2019 | 2.35 | -0.02 | -0.84% | 2.39 | 2.41 | 2.22 | 24,907 |
| Oct 14 2019 | 2.37 | 0.09 | 3.95% | 2.26 | 2.44 | 2.2538 | 36,190 |
| Oct 11 2019 | 2.28 | -0.01 | -0.44% | 2.25 | 2.47 | 2.23 | 119,591 |
| Oct 10 2019 | 2.29 | 0.07 | 3.15% | 2.22 | 2.50 | 2.15 | 134,504 |
| Oct 09 2019 | 2.22 | 0.14 | 6.73% | 2.06 | 2.23 | 2.045 | 271,930 |
| Oct 08 2019 | 2.08 | -0.07 | -3.26% | 2.14 | 2.14 | 2.03 | 23,493 |
| Oct 07 2019 | 2.15 | 0.03 | 1.42% | 2.14 | 2.19 | 2.11 | 24,796 |
| Oct 04 2019 | 2.12 | 0.02 | 0.95% | 2.07 | 2.16 | 2.02 | 182,861 |
| Oct 03 2019 | 2.10 | -0.13 | -5.83% | 2.24 | 2.34 | 2.00 | 108,412 |
| Oct 02 2019 | 2.23 | -0.15 | -6.3% | 2.31 | 2.37 | 2.20 | 144,401 |
| Oct 01 2019 | 2.38 | -0.15 | -5.93% | 2.51 | 2.52 | 2.33 | 61,775 |
| Sep 30 2019 | 2.53 | 0.07 | 2.85% | 2.49 | 2.56 | 2.37 | 118,533 |
| Sep 27 2019 | 2.46 | -0.04 | -1.6% | 2.50 | 2.56 | 2.42 | 60,402 |
| Sep 26 2019 | 2.50 | 0.10 | 4.17% | 2.45 | 2.69 | 2.28 | 205,975 |
| Sep 25 2019 | 2.40 | -0.02 | -0.83% | 2.45 | 2.46 | 2.37 | 60,244 |
| Sep 24 2019 | 2.4201 | 0.00 | 0.0% | 2.45 | 2.55 | 2.3459 | 88,647 |
