MoSys Historical Data - MOSY

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.332.892.252.40135,7560.000.0%
1 Month2.452.892.002.32112,945-0.12-4.9%
3 Months3.603.802.002.73253,691-1.27-35.28%
6 Months4.005.162.003.86587,357-1.67-41.75%
1 Year4.997.802.004.731,446,111-2.66-53.31%
3 Years13.2486.402.0014.98996,758-10.91-82.4%
5 Years53.6086.402.0015.80634,587-51.27-95.65%

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
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.