Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0299 | -2.99% | 0.9701 | 0.9001 | 1.04 | 1.04 | 1.00 | 00:00:02 |
MOSY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.06 | 1.30 | 0.7499 | 0.9358649 | 33,858 | -0.0899 | -8.48% |
| 1 Month | 2.12 | 2.33 | 0.7499 | 1.38 | 30,990 | -1.15 | -54.24% |
| 3 Months | 1.79 | 2.775 | 0.7499 | 1.92 | 38,335 | -0.8199 | -45.8% |
| 6 Months | 2.50 | 2.89 | 0.7499 | 2.04 | 52,716 | -1.53 | -61.2% |
| 1 Year | 3.698 | 5.16 | 0.7499 | 3.81 | 378,601 | -2.73 | -73.77% |
| 3 Years | 46.00 | 54.00 | 0.7499 | 14.58 | 904,969 | -45.03 | -97.89% |
| 5 Years | 40.20 | 86.40 | 0.7499 | 15.20 | 621,437 | -39.23 | -97.59% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 0.9701 | -0.0299 | -2.99% | 1.04 | 1.04 | 0.9001 | 16,692 |
| Mar 26 2020 | 1.00 | 0.0999 | 11.1% | 0.92 | 1.0199 | 0.82 | 42,137 |
| Mar 25 2020 | 0.9001 | -0.07495 | -7.69% | 1.00 | 1.045 | 0.85 | 25,185 |
| Mar 24 2020 | 0.97505 | 0.13505 | 16.08% | 0.85 | 0.97505 | 0.84485 | 36,490 |
| Mar 23 2020 | 0.84 | -0.0819 | -8.88% | 0.85 | 0.9758 | 0.7499 | 15,816 |
| Mar 20 2020 | 0.9219 | -0.0281 | -2.96% | 1.06 | 1.30 | 0.78 | 58,336 |
| Mar 19 2020 | 0.95 | -0.24 | -20.17% | 1.17 | 1.17 | 0.94 | 76,619 |
| Mar 18 2020 | 1.19 | -0.13 | -9.85% | 1.34 | 1.34 | 1.0601 | 4,633 |
| Mar 17 2020 | 1.32 | 0.05 | 3.94% | 1.38 | 1.45 | 1.05 | 28,634 |
| Mar 16 2020 | 1.27 | -0.06 | -4.51% | 1.29 | 1.32 | 1.10 | 15,586 |
| Mar 13 2020 | 1.33 | 0.01 | 0.76% | 1.32 | 1.76 | 1.24 | 27,613 |
| Mar 12 2020 | 1.32 | -0.28 | -17.34% | 1.51 | 1.51 | 1.2816 | 49,787 |
| Mar 11 2020 | 1.5969 | -0.14 | -8.22% | 1.81 | 1.847 | 1.56 | 23,654 |
| Mar 10 2020 | 1.74 | -0.06 | -3.33% | 1.89 | 1.95 | 1.66 | 23,740 |
| Mar 09 2020 | 1.80 | -0.17 | -8.63% | 1.89 | 2.0899 | 1.75 | 34,133 |
| Mar 06 2020 | 1.97 | -0.10 | -4.83% | 1.94 | 2.0626 | 1.9139 | 19,451 |
| Mar 05 2020 | 2.07 | 0.04 | 1.97% | 2.10 | 2.1341 | 1.90 | 13,807 |
| Mar 04 2020 | 2.03 | 0.05 | 2.46% | 2.08 | 2.27 | 1.96 | 27,672 |
| Mar 03 2020 | 1.9812 | -0.06 | -3.07% | 2.08 | 2.33 | 1.89 | 64,547 |
| Mar 02 2020 | 2.0439 | -0.17 | -7.52% | 2.10 | 2.16 | 2.04 | 14,455 |
