MOSY

MoSys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MoSys Inc MOSY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -2.0% 2.94 16:47:00
Open Price Low Price High Price Close Price Prev Close
3.05 2.9258 3.06 2.94 3.00
more quote information »

MOSY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.993.102.722.93180,241-0.05-1.67%
1 Month2.31333.882.13972.52862,5000.626727.09%
3 Months1.563.881.362.37348,3451.3888.46%
6 Months1.903.881.322.21200,7881.0454.74%
1 Year2.034.650.74992.07224,6830.9144.83%
3 Years27.2044.600.74997.62721,546-24.26-89.19%
5 Years19.0086.400.749913.98653,425-16.06-84.53%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 3.00 0.20 7.14% 2.81 3.05 2.8097 192,784
Jan 22 2021 2.80 -0.06 -2.1% 2.86 2.99 2.72 154,483
Jan 21 2021 2.86 -0.09 -3.05% 3.02 3.02 2.85 173,609
Jan 20 2021 2.95 -0.05 -1.67% 2.96 3.07 2.85 213,258
Jan 19 2021 3.00 0.15 5.26% 2.99 3.10 2.8762 167,073
Jan 15 2021 2.85 -0.12 -4.04% 3.14 3.14 2.78 165,509
Jan 14 2021 2.97 -0.17 -5.41% 3.11 3.13 2.95 204,552
Jan 13 2021 3.14 0.06 1.95% 3.08 3.18 3.00 244,706
Jan 12 2021 3.08 0.19 6.57% 2.87 3.19 2.86 432,015
Jan 11 2021 2.89 0.48 19.92% 2.47 3.29 2.43 913,901
Jan 08 2021 2.41 -0.15 -5.86% 2.57 2.6385 2.38 169,375
Jan 07 2021 2.56 0.02 0.79% 2.58 2.66 2.50 156,838
Jan 06 2021 2.54 -0.04 -1.55% 2.60 2.70 2.4601 187,587
Jan 05 2021 2.58 0.23 9.79% 2.31 2.59 2.31 194,557
Jan 04 2021 2.35 -0.09 -3.69% 2.55 2.65 2.31 317,902
Dec 31 2020 2.44 -0.02 -0.81% 2.40 2.5149 2.28 212,169
Dec 30 2020 2.46 0.04 1.65% 2.15 2.52 2.1397 617,825
Dec 29 2020 2.42 0.28 13.08% 2.3133 3.88 2.16 10,806,857
Dec 28 2020 2.14 0.16 8.08% 2.00 2.20 1.95 343,213
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.