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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.03 | -1.19% | 2.50 | 2.63 | 2.37 | 2.63 | 2.53 | 18:00:16 |
MOSY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.39 | 2.85 | 2.2 | 2.5559 | 119k | 0.11 | 4.60% |
| 1 Month | 0.1355 | 2.9497 | 0.12 | 1.0165 | 358k | 2.3645 | 1,745.02% |
| 3 Months | 0.189 | 2.9497 | 0.12 | 0.4003 | 440k | 2.311 | 1,222.75% |
| 6 Months | 0.165 | 2.9497 | 0.12 | 0.2557 | 807k | 2.335 | 1,415.15% |
| 1 Year | 0.8 | 2.9497 | 0.12 | 0.2636 | 2M | 1.7 | 212.50% |
| 3 Years | 7.7 | 8 | 0.12 | 0.9564 | 993k | -5.2 | -67.53% |
| 5 Years | 30.6 | 30.9 | 0.12 | 1.8455 | 635k | -28.1 | -91.83% |
MOSY 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 13 2019 | 2.50 | -0.03 | -1.19% | 2.37 | 2.84 | 204,404 |
| Sep 12 2019 | 2.53 | -0.03 | -1.19% | 2.4702 | 2.56 | 31,994 |
| Sep 11 2019 | 2.5604 | -0.13 | -4.82% | 2.50 | 2.75 | 98,401 |
| Sep 10 2019 | 2.69 | +0.29 | +12.08% | 2.339 | 2.85 | 288,693 |
| Sep 09 2019 | 2.40 | +0.09 | +3.90% | 2.2709 | 2.45 | 54,506 |
| Sep 06 2019 | 2.31 | -0.09 | -3.71% | 2.20 | 2.4201 | 121,218 |
| Sep 05 2019 | 2.399 | +0.02 | +0.94% | 2.23 | 2.54 | 262,430 |
| Sep 04 2019 | 2.3767 | -0.13 | -5.31% | 2.28 | 2.69 | 128,042 |
| Sep 03 2019 | 2.51 | -0.06 | -2.33% | 2.4501 | 2.7884 | 212,383 |
| Aug 30 2019 | 2.57 | +0.05 | +1.98% | 2.40 | 2.9497 | 222,476 |
| Aug 29 2019 | 2.52 | +0.10 | +4.13% | 2.18 | 2.90 | 472,343 |
| Aug 28 2019 | 2.42 | +2.28 | +- | 2.16 | 2.83 | 637,180 |
| Aug 27 2019 | 0.1425 | +0.0167 | +13.27% | 0.12 | 0.145 | 2,652,982 |
| Aug 26 2019 | 0.1258 | -0.002537 | -1.98% | 0.12 | 0.128 | 242,320 |
| Aug 23 2019 | 0.128337 | -0.006663 | -4.94% | 0.12 | 0.138 | 238,539 |
| Aug 22 2019 | 0.135 | 0.00 | 0.00% | 0.1312 | 0.135 | 109,016 |
| Aug 21 2019 | 0.135 | -0.002148 | -1.57% | 0.13 | 0.14 | 288,200 |
| Aug 20 2019 | 0.137148 | +0.001148 | +0.84% | 0.1328 | 0.1376 | 264,316 |
| Aug 19 2019 | 0.136 | -0.003359 | -2.41% | 0.135 | 0.1394 | 202,189 |
| Aug 16 2019 | 0.139359 | +0.000459 | +0.33% | 0.1349 | 0.1445 | 267,218 |
| Aug 15 2019 | 0.1389 | -0.002756 | -1.95% | 0.1349 | 0.1556 | 422,085 |
