Mosys, Inc. Historical Data - MOSY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
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
  -0.0019 -1.05% 0.1798 0.182 0.166 0.166 0.1817 00:00:02
more quote information »

MOSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.18690.19880.1660.1861615k-0.0071-3.80%
1 Month0.1890.210.1660.1865622k-0.0092-4.87%
3 Months0.2110.2580.1660.20841M-0.0312-14.79%
6 Months0.1660.2580.140.20001M0.01388.31%
1 Year1.92.170.120.29542M-1.7202-90.54%
3 Years4.4978.2990.120.9871980k-4.3172-96.00%
5 Years30.934.50.122.0973629k-30.7202-99.42%

MOSY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20190.1798-0.0019-1.05%0.1660.182261,003
Jul 18 20190.1817-0.0023-1.25%0.1790.1868335,628
Jul 17 20190.184-0.005-2.65%0.180.1935212,229
Jul 16 20190.189+0.0091+5.06%0.17950.19881,919,104
Jul 15 20190.17990.000.00%0.1760.185237,506
Jul 12 20190.1799+0.0019+1.07%0.17930.1869372,484
Jul 11 20190.178-0.0047-2.57%0.1750.189711,494
Jul 10 20190.1827+0.0013+0.72%0.180.189438,356
Jul 09 20190.1814-0.0056-2.99%0.1760.191955,580
Jul 08 20190.187-0.0067-3.46%0.1850.20747,997
Jul 05 20190.1937+0.008559+4.62%0.1830.212,606,526
Jul 03 20190.185141+0.005399+3.00%0.18210.19390,011
Jul 02 20190.179742+0.001242+0.70%0.1750.1824214,655
Jul 01 20190.1785-0.0015-0.83%0.17450.19219,071
Jun 28 20190.180.000.00%0.180.180
Jun 27 20190.18-0.0012-0.66%0.1780.1869179,018
Jun 26 20190.1812-0.0019-1.04%0.17550.184357,227
Jun 25 20190.1831-0.0069-3.63%0.180.19408,419
Jun 24 20190.19+0.001+0.53%0.1840.1901502,009
See More Historical Prices »


Your Recent History
NASDAQ
MOSY
Mosys, Inc..
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.