MOSY

MoSys Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 1.65 0.00 0.00 0.00 1.65 04:00:00
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.721.79991.651.7033,687-0.07-4.07%
1 Month1.902.141.651.9087,450-0.25-13.16%
3 Months1.382.721.301.78208,8840.2719.57%
6 Months1.884.650.74991.98216,638-0.23-12.23%
1 Year3.704.650.74992.36195,346-2.05-55.41%
3 Years30.2044.600.749910.96820,643-28.55-94.54%
5 Years33.6086.400.749914.56635,897-31.95-95.09%

MOSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 1.65 -0.02 -1.2% 1.67 1.74 1.65 24,500
Jul 13 2020 1.67 -0.06 -3.47% 1.73 1.77 1.67 31,991
Jul 10 2020 1.73 0.03 1.76% 1.72 1.7999 1.6683 39,598
Jul 09 2020 1.70 -0.08 -4.49% 1.76 1.76 1.65 50,728
Jul 08 2020 1.78 0.02 1.14% 1.72 1.78 1.70 23,313
Jul 07 2020 1.76 0.04 2.33% 1.72 1.82 1.7102 42,675
Jul 06 2020 1.72 -0.02 -1.15% 1.74 1.7712 1.70 36,661
Jul 02 2020 1.74 -0.04 -2.25% 1.77 1.78 1.67 58,530
Jul 01 2020 1.78 -0.02 -1.11% 1.82 1.90 1.71 50,514
Jun 30 2020 1.80 -0.03 -1.64% 1.84 1.8405 1.73 51,795
Jun 29 2020 1.83 -0.27 -12.86% 1.89 1.97 1.75 76,018
Jun 26 2020 2.10 0.30 16.67% 1.75 2.10 1.66 70,524
Jun 25 2020 1.80 0.06 3.45% 1.75 1.80 1.66 48,309
Jun 24 2020 1.74 -0.09 -4.92% 1.78 1.83 1.71 77,371
Jun 23 2020 1.83 -0.04 -2.14% 1.86 1.885 1.78 77,856
Jun 22 2020 1.87 -0.03 -1.58% 1.88 2.00 1.80 107,170
Jun 19 2020 1.90 -0.13 -6.4% 2.08 2.08 1.90 149,736
Jun 18 2020 2.03 0.01 0.58% 2.02 2.14 1.97 149,611
Jun 17 2020 2.0182 0.09 4.57% 1.90 2.10 1.88 550,108
Jun 16 2020 1.93 0.02 1.05% 1.92 1.99 1.87 71,351
Jun 15 2020 1.91 0.01 0.53% 1.90 1.96 1.76 91,614
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.