Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mosys Inc
(NQ:
MOSY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
5.170
5.480
4.600
5.010
622,000
-0.24(-4.57%)
Feb 25, 2021
5.740
5.910
5.210
5.250
618,311
-0.59(-10.10%)
Feb 24, 2021
5.920
6.100
5.640
5.840
1,036,842
+0.14(+2.46%)
Feb 23, 2021
5.310
6.000
4.700
5.700
2,342,088
-0.40(-6.56%)
Feb 22, 2021
5.750
6.690
5.200
6.100
2,954,750
+0.42(+7.39%)
Feb 19, 2021
5.920
6.090
5.500
5.680
1,247,300
-0.32(-5.33%)
Feb 18, 2021
5.480
7.120
5.060
6.000
4,397,265
+0.80(+15.38%)
Feb 17, 2021
5.410
5.610
5.000
5.200
1,915,261
-1.06(-16.93%)
Feb 16, 2021
6.050
6.290
5.500
6.260
1,165,356
+1.16(+22.75%)
Feb 12, 2021
4.850
5.600
4.600
5.100
1,192,800
-0.12(-2.30%)
Feb 11, 2021
4.360
5.880
3.660
5.220
3,907,822
+1.19(+29.53%)
Feb 10, 2021
4.330
4.500
3.890
4.030
784,774
-0.33(-7.57%)
Feb 09, 2021
3.890
5.080
3.630
4.360
2,146,399
+0.94(+27.49%)
Feb 08, 2021
3.340
3.500
3.330
3.420
439,996
+0.18(+5.56%)
Feb 05, 2021
3.260
3.320
3.120
3.240
271,200
-0.01(-0.31%)
Feb 04, 2021
3.490
3.490
3.250
3.250
149,131
+0.00(+0.00%)
Feb 03, 2021
3.240
3.500
3.226
3.250
225,027
+0.01(+0.31%)
Feb 02, 2021
3.500
3.600
3.150
3.240
266,829
-0.10(-2.99%)
Feb 01, 2021
3.450
3.980
3.240
3.340
818,766
+0.06(+1.83%)
Jan 29, 2021
2.890
3.570
2.850
3.280
627,600
+0.39(+13.49%)
Jan 28, 2021
2.890
2.970
2.610
2.890
192,511
+0.10(+3.58%)
Jan 27, 2021
2.860
2.960
2.700
2.790
116,147
-0.15(-5.10%)
Jan 26, 2021
3.050
3.060
2.930
2.940
125,367
-0.06(-2.00%)
Jan 25, 2021
2.810
3.050
2.810
3.000
192,794
+0.20(+7.14%)
Jan 22, 2021
2.860
2.990
2.720
2.800
154,400
-0.06(-2.10%)
Jan 21, 2021
3.020
3.020
2.850
2.860
173,609
-0.09(-3.05%)
Jan 20, 2021
2.960
3.070
2.850
2.950
213,258
-0.05(-1.67%)
Jan 19, 2021
2.990
3.100
2.880
3.000
167,299
+0.15(+5.26%)
Jan 15, 2021
3.140
3.140
2.780
2.850
166,100
-0.12(-4.04%)
Jan 14, 2021
3.110
3.130
2.950
2.970
204,553
-0.17(-5.41%)
Jan 13, 2021
3.080
3.180
3.000
3.140
245,207
+0.06(+1.95%)
Jan 12, 2021
2.870
3.190
2.860
3.080
432,145
+0.19(+6.57%)
Jan 11, 2021
2.470
3.290
2.430
2.890
914,101
+0.48(+19.92%)
Jan 08, 2021
2.570
2.639
2.380
2.410
169,400
-0.15(-5.86%)
Jan 07, 2021
2.580
2.660
2.500
2.560
157,938
+0.02(+0.79%)
Jan 06, 2021
2.600
2.700
2.460
2.540
187,587
-0.04(-1.55%)
Jan 05, 2021
2.310
2.590
2.310
2.580
194,557
+0.23(+9.79%)
Jan 04, 2021
2.550
2.650
2.310
2.350
318,512
-0.09(-3.69%)
Dec 31, 2020
2.440
2.440
2.440
617,825
-0.02(-0.81%)
Dec 30, 2020
2.140
2.520
2.140
2.460
617,825
+0.04(+1.65%)
Dec 29, 2020
2.310
3.880
2.160
2.420
10,810,515
+0.28(+13.08%)
Dec 28, 2020
2.000
2.200
1.950
2.140
343,214
+0.16(+8.08%)
Dec 24, 2020
2.050
2.080
1.950
1.980
114,500
-0.01(-0.50%)
Dec 23, 2020
1.950
2.010
1.910
1.990
44,411
+0.05(+2.58%)
Dec 22, 2020
1.910
2.000
1.850
1.940
52,774
+0.01(+0.52%)
Dec 21, 2020
1.970
2.050
1.880
1.930
116,350
-0.03(-1.53%)
Dec 18, 2020
2.080
2.080
1.950
1.960
83,000
-0.08(-3.92%)
Dec 17, 2020
1.950
2.070
1.850
2.040
126,929
+0.13(+6.81%)
Dec 16, 2020
1.920
1.940
1.820
1.910
91,683
-0.01(-0.52%)
Dec 15, 2020
1.800
1.940
1.760
1.920
105,430
+0.12(+6.67%)
Dec 14, 2020
1.700
2.050
1.690
1.800
673,708
+0.14(+8.43%)
Dec 11, 2020
1.670
1.670
1.650
1.660
35,200
+0.01(+0.61%)
Dec 10, 2020
1.690
1.690
1.650
1.650
32,897
-0.01(-0.60%)
Dec 09, 2020
1.680
1.720
1.650
1.660
95,135
+0.00(+0.00%)
Dec 08, 2020
1.580
1.680
1.580
1.660
58,601
+0.06(+3.75%)
Dec 07, 2020
1.560
1.640
1.560
1.600
49,962
+0.03(+1.91%)
Dec 04, 2020
1.600
1.630
1.550
1.570
42,600
+0.00(+0.00%)
Dec 03, 2020
1.630
1.630
1.500
1.570
61,752
+0.00(+0.00%)
Dec 02, 2020
1.470
1.650
1.450
1.570
149,787
+0.08(+5.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.