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 (%)
May 28, 2021
4.620
5.600
4.420
5.260
16,949,544
+0.70(+15.35%)
May 27, 2021
4.420
4.760
4.320
4.560
2,498,837
+0.17(+3.87%)
May 26, 2021
4.540
4.550
4.271
4.390
2,128,278
-0.02(-0.45%)
May 25, 2021
4.220
5.141
4.200
4.410
11,649,077
+0.21(+5.00%)
May 24, 2021
4.520
4.630
4.130
4.200
1,808,773
-0.25(-5.62%)
May 21, 2021
5.320
5.490
4.410
4.450
5,116,052
-1.02(-18.65%)
May 20, 2021
5.140
6.500
4.900
5.470
32,451,440
+0.01(+0.18%)
May 19, 2021
3.860
5.740
3.850
5.460
91,856,064
+1.67(+44.06%)
May 18, 2021
3.900
4.380
3.770
3.790
2,973,210
-0.23(-5.72%)
May 17, 2021
4.160
4.170
3.710
4.020
4,279,925
-0.33(-7.59%)
May 14, 2021
2.740
4.980
2.740
4.350
59,300,940
+1.46(+50.52%)
May 13, 2021
2.960
3.065
2.820
2.890
298,817
-0.12(-3.99%)
May 12, 2021
2.960
3.210
2.860
3.010
728,611
+0.00(+0.00%)
May 11, 2021
2.960
3.150
2.890
3.010
783,320
-0.21(-6.52%)
May 10, 2021
3.310
3.720
3.200
3.220
2,752,193
-0.06(-1.83%)
May 07, 2021
3.660
3.770
3.260
3.280
2,077,468
-0.62(-15.90%)
May 06, 2021
3.590
4.550
3.580
3.900
16,060,052
+0.09(+2.36%)
May 05, 2021
4.170
4.550
3.780
3.810
3,646,926
-0.69(-15.33%)
May 04, 2021
3.850
4.500
3.550
4.500
5,057,342
+0.63(+16.28%)
May 03, 2021
3.800
4.150
3.730
3.870
350,817
+0.07(+1.84%)
Apr 30, 2021
3.930
4.060
3.760
3.800
431,900
-0.16(-4.04%)
Apr 29, 2021
4.110
4.140
3.850
3.960
202,834
-0.04(-1.00%)
Apr 28, 2021
3.960
4.080
3.810
4.000
142,107
+0.10(+2.56%)
Apr 27, 2021
3.950
4.000
3.830
3.900
88,514
-0.02(-0.51%)
Apr 26, 2021
3.730
4.000
3.720
3.920
150,969
+0.13(+3.43%)
Apr 23, 2021
3.610
3.790
3.490
3.790
377,800
+0.26(+7.37%)
Apr 22, 2021
3.600
3.730
3.460
3.530
357,859
-0.09(-2.49%)
Apr 21, 2021
3.410
3.710
3.300
3.620
402,806
+0.16(+4.62%)
Apr 20, 2021
3.550
3.550
3.300
3.460
127,935
-0.08(-2.26%)
Apr 19, 2021
3.680
3.764
3.330
3.540
342,423
-0.12(-3.28%)
Apr 16, 2021
3.670
3.700
3.550
3.660
159,400
-0.06(-1.61%)
Apr 15, 2021
3.800
3.890
3.510
3.720
469,909
-0.01(-0.27%)
Apr 14, 2021
4.070
4.220
3.700
3.730
353,558
-0.34(-8.35%)
Apr 13, 2021
3.800
4.090
3.650
4.070
1,232,354
-0.05(-1.21%)
Apr 12, 2021
3.800
5.090
3.620
4.120
13,281,561
+0.40(+10.75%)
Apr 09, 2021
3.780
3.880
3.640
3.720
366,200
-0.20(-5.10%)
Apr 08, 2021
3.810
4.120
3.540
3.920
1,040,746
+0.12(+3.16%)
Apr 07, 2021
3.930
4.040
3.680
3.800
852,043
-0.07(-1.81%)
Apr 06, 2021
3.900
4.100
3.800
3.870
357,143
-0.11(-2.76%)
Apr 05, 2021
4.090
4.110
3.840
3.980
169,576
+0.09(+2.31%)
Apr 01, 2021
3.900
3.950
3.810
3.890
206,800
+0.03(+0.78%)
Mar 31, 2021
3.540
3.860
3.470
3.860
267,699
+0.47(+13.86%)
Mar 30, 2021
3.300
3.510
3.160
3.390
226,662
+0.03(+0.89%)
Mar 29, 2021
3.540
3.650
3.280
3.360
658,354
-0.28(-7.69%)
Mar 26, 2021
3.810
3.820
3.450
3.640
192,600
-0.06(-1.62%)
Mar 25, 2021
3.670
3.790
3.430
3.700
308,986
-0.12(-3.14%)
Mar 24, 2021
3.910
3.940
3.670
3.820
233,635
+0.05(+1.33%)
Mar 23, 2021
4.030
4.080
3.770
3.770
312,334
-0.25(-6.22%)
Mar 22, 2021
4.390
4.410
4.000
4.020
326,044
-0.18(-4.29%)
Mar 19, 2021
4.230
4.330
4.030
4.200
214,900
+0.07(+1.69%)
Mar 18, 2021
4.610
4.690
4.100
4.130
464,976
-0.58(-12.31%)
Mar 17, 2021
4.300
4.750
4.260
4.710
425,108
+0.15(+3.29%)
Mar 16, 2021
4.400
4.780
4.250
4.560
958,234
+0.44(+10.68%)
Mar 15, 2021
4.360
4.390
4.090
4.120
665,775
-0.22(-5.07%)
Mar 12, 2021
3.960
4.450
3.801
4.340
1,584,700
+0.27(+6.63%)
Mar 11, 2021
3.700
4.080
3.700
4.070
382,283
+0.52(+14.65%)
Mar 10, 2021
3.840
3.910
3.520
3.550
404,173
-0.17(-4.57%)
Mar 09, 2021
3.490
3.930
3.490
3.720
614,640
+0.26(+7.51%)
Mar 08, 2021
3.840
3.950
3.360
3.460
523,737
-0.23(-6.23%)
Mar 05, 2021
3.800
3.892
3.200
3.690
1,201,300
-0.44(-10.65%)
Mar 04, 2021
4.330
4.690
3.830
4.130
1,177,299
-0.53(-11.37%)
Mar 03, 2021
4.960
4.980
4.519
4.660
308,267
-0.26(-5.28%)
Mar 02, 2021
5.400
5.450
4.840
4.920
571,049
-0.38(-7.17%)
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
.