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  |
|
|---|---|---|---|---|
| -0.16 | -4.08% | 3.76 | 18:47:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.78 | 3.64 | 3.8799 | 3.72 | 3.92 |
MOSY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.00 | 4.1199 | 3.54 | 3.87 | 604,471 | -0.24 | -6.0% |
| 1 Month | 3.96 | 4.78 | 3.16 | 4.04 | 497,174 | -0.20 | -5.05% |
| 3 Months | 3.14 | 7.12 | 2.61 | 4.77 | 774,289 | 0.62 | 19.75% |
| 6 Months | 1.64 | 7.12 | 1.36 | 3.99 | 509,908 | 2.12 | 129.27% |
| 1 Year | 1.09 | 7.12 | 1.09 | 3.29 | 382,277 | 2.67 | 244.95% |
| 3 Years | 23.80 | 44.60 | 0.7499 | 6.66 | 745,566 | -20.04 | -84.2% |
| 5 Years | 12.20 | 86.40 | 0.7499 | 13.54 | 681,500 | -8.44 | -69.18% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2021 | 3.72 | -0.20 | -5.1% | 3.78 | 3.8799 | 3.64 | 366,104 |
| Apr 08 2021 | 3.92 | 0.12 | 3.16% | 3.81 | 4.1199 | 3.54 | 1,039,342 |
| Apr 07 2021 | 3.80 | -0.07 | -1.81% | 3.93 | 4.04 | 3.68 | 851,891 |
| Apr 06 2021 | 3.87 | -0.11 | -2.76% | 3.90 | 4.10 | 3.80 | 357,076 |
| Apr 05 2021 | 3.98 | 0.09 | 2.31% | 4.00 | 4.11 | 3.84 | 169,576 |
| Apr 01 2021 | 3.89 | 0.03 | 0.78% | 3.90 | 3.95 | 3.8101 | 206,759 |
| Mar 31 2021 | 3.86 | 0.47 | 13.86% | 3.54 | 3.86 | 3.47 | 267,141 |
| Mar 30 2021 | 3.39 | 0.03 | 0.89% | 3.30 | 3.51 | 3.16 | 225,083 |
| Mar 29 2021 | 3.36 | -0.28 | -7.69% | 3.54 | 3.65 | 3.28 | 657,904 |
| Mar 26 2021 | 3.64 | -0.06 | -1.62% | 3.81 | 3.82 | 3.45 | 192,687 |
| Mar 25 2021 | 3.70 | -0.12 | -3.14% | 3.67 | 3.79 | 3.43 | 308,957 |
| Mar 24 2021 | 3.82 | 0.05 | 1.33% | 3.91 | 3.939 | 3.67 | 230,263 |
| Mar 23 2021 | 3.77 | -0.25 | -6.22% | 4.03 | 4.08 | 3.77 | 312,144 |
| Mar 22 2021 | 4.02 | -0.18 | -4.29% | 4.39 | 4.41 | 4.00 | 323,790 |
| Mar 19 2021 | 4.20 | 0.07 | 1.69% | 4.23 | 4.33 | 4.0301 | 212,824 |
| Mar 18 2021 | 4.13 | -0.58 | -12.31% | 4.61 | 4.6878 | 4.10 | 464,824 |
| Mar 17 2021 | 4.71 | 0.15 | 3.29% | 4.30 | 4.75 | 4.261 | 424,288 |
| Mar 16 2021 | 4.56 | 0.44 | 10.68% | 4.40 | 4.78 | 4.25 | 955,168 |
| Mar 15 2021 | 4.12 | -0.22 | -5.07% | 4.36 | 4.39 | 4.0943 | 665,012 |
| Mar 12 2021 | 4.34 | 0.27 | 6.63% | 3.96 | 4.45 | 3.8012 | 1,581,573 |
| Mar 11 2021 | 4.07 | 0.52 | 14.65% | 3.70 | 4.08 | 3.6999 | 381,743 |
