Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 0.02 | 1.19% | 1.70 | 17:59:59 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 1.68 | 1.65 | 1.78 | 1.69 | 1.68 |
MOSY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.70 | 1.9001 | 1.6325 | 1.77 | 110,524 | 0.00 | 0.0% |
| 1 Month | 1.51 | 1.9001 | 1.42 | 1.66 | 57,336 | 0.19 | 12.58% |
| 3 Months | 1.92 | 2.17 | 1.32 | 1.71 | 82,032 | -0.22 | -11.46% |
| 6 Months | 1.45 | 2.72 | 1.30 | 1.78 | 163,379 | 0.25 | 17.24% |
| 1 Year | 2.29 | 4.65 | 0.7499 | 1.94 | 150,934 | -0.59 | -25.76% |
| 3 Years | 14.736 | 44.60 | 0.7499 | 10.34 | 794,712 | -13.04 | -88.46% |
| 5 Years | 32.00 | 86.40 | 0.7499 | 14.35 | 638,652 | -30.30 | -94.69% |
MOSY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20 2020 | 1.68 | -0.08 | -4.55% | 1.75 | 1.75 | 1.6395 | 120,888 |
| Oct 19 2020 | 1.76 | -0.05 | -2.76% | 1.81 | 1.8195 | 1.72 | 82,248 |
| Oct 16 2020 | 1.81 | -0.02 | -0.82% | 1.87 | 1.897 | 1.79 | 78,673 |
| Oct 15 2020 | 1.825 | 0.13 | 7.35% | 1.67 | 1.9001 | 1.67 | 220,221 |
| Oct 14 2020 | 1.70 | -0.02 | -1.16% | 1.70 | 1.78 | 1.6325 | 50,588 |
| Oct 13 2020 | 1.72 | 0.08 | 4.88% | 1.67 | 1.78 | 1.5517 | 85,770 |
| Oct 12 2020 | 1.64 | 0.06 | 3.8% | 1.64 | 1.70 | 1.60 | 45,185 |
| Oct 09 2020 | 1.58 | -0.02 | -1.25% | 1.64 | 1.72 | 1.58 | 29,039 |
| Oct 08 2020 | 1.60 | -0.01 | -0.62% | 1.59 | 1.66 | 1.59 | 20,077 |
| Oct 07 2020 | 1.61 | 0.10 | 6.62% | 1.51 | 1.74 | 1.51 | 48,926 |
| Oct 06 2020 | 1.51 | -0.10 | -6.21% | 1.53 | 1.6782 | 1.50 | 36,620 |
| Oct 05 2020 | 1.61 | 0.05 | 3.21% | 1.62 | 1.68 | 1.58 | 47,258 |
| Oct 02 2020 | 1.56 | 0.00 | 0.0% | 1.52 | 1.57 | 1.48 | 24,361 |
| Oct 01 2020 | 1.56 | 0.11 | 7.59% | 1.49 | 1.5699 | 1.46 | 29,246 |
| Sep 30 2020 | 1.45 | -0.09 | -5.84% | 1.55 | 1.5725 | 1.43 | 18,598 |
| Sep 29 2020 | 1.54 | 0.03 | 1.99% | 1.46 | 1.60 | 1.46 | 73,463 |
| Sep 28 2020 | 1.51 | 0.04 | 2.72% | 1.49 | 1.5851 | 1.4521 | 49,467 |
| Sep 25 2020 | 1.47 | 0.01 | 0.68% | 1.47 | 1.54 | 1.45 | 24,270 |
| Sep 24 2020 | 1.46 | -0.05 | -3.31% | 1.57 | 1.57 | 1.42 | 21,296 |
| Sep 23 2020 | 1.51 | 0.00 | 0.0% | 1.51 | 1.6785 | 1.4701 | 73,480 |
| Sep 22 2020 | 1.51 | -0.05 | -3.21% | 1.55 | 1.63 | 1.35 | 281,399 |
| Sep 21 2020 | 1.56 | -0.04 | -2.5% | 1.60 | 1.65 | 1.51 | 40,742 |
