Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1905 0.1950 0.1870 0.1880 306,500 -0.01(-2.99%)
May 30, 2019 0.1900 0.1999 0.1900 0.1938 413,631 +0.00(+2.00%)
May 29, 2019 0.2000 0.2100 0.1900 0.1900 514,457 -0.01(-2.56%)
May 28, 2019 0.1915 0.2000 0.1899 0.1950 749,280 -0.00(-2.30%)
May 24, 2019 0.2000 0.2150 0.1850 0.1996 2,769,400 +0.01(+5.05%)
May 23, 2019 0.1900 0.2000 0.1900 0.1900 351,682 -0.01(-4.52%)
May 22, 2019 0.1912 0.2050 0.1800 0.1990 706,895 -0.00(-0.50%)
May 21, 2019 0.2000 0.2100 0.1900 0.2000 517,242 +0.00(+0.00%)
May 20, 2019 0.2020 0.2080 0.1950 0.2000 536,638 -0.00(-2.39%)
May 17, 2019 0.2068 0.2100 0.1991 0.2049 422,000 -0.01(-6.78%)
May 16, 2019 0.2068 0.2220 0.2068 0.2198 539,859 +0.01(+4.67%)
May 15, 2019 0.2100 0.2200 0.2000 0.2100 930,488 +0.00(+1.74%)
May 14, 2019 0.1991 0.2200 0.1950 0.2064 975,601 +0.01(+3.67%)
May 13, 2019 0.2020 0.2100 0.1933 0.1991 1,114,383 -0.01(-4.05%)
May 10, 2019 0.2126 0.2205 0.1903 0.2075 2,712,100 -0.02(-8.87%)
May 09, 2019 0.2301 0.2349 0.2249 0.2277 653,200 -0.00(-1.00%)
May 08, 2019 0.2300 0.2500 0.2200 0.2300 2,371,112 +0.00(+0.00%)
May 07, 2019 0.2275 0.2350 0.2240 0.2300 1,506,483 +0.01(+4.55%)
May 06, 2019 0.2200 0.2300 0.2200 0.2200 682,449 +0.00(+1.15%)
May 03, 2019 0.2290 0.2300 0.2150 0.2175 678,300 -0.01(-5.43%)
May 02, 2019 0.2300 0.2300 0.2200 0.2300 1,105,787 +0.00(+0.00%)
May 01, 2019 0.2300 0.2500 0.2000 0.2300 2,187,782 +0.00(+1.10%)
Apr 30, 2019 0.2380 0.2380 0.2150 0.2275 696,710 -0.00(-1.09%)
Apr 29, 2019 0.2357 0.2400 0.2140 0.2300 1,569,231 +0.00(+1.32%)
Apr 26, 2019 0.2110 0.2580 0.2011 0.2270 7,495,600 +0.02(+11.22%)
Apr 25, 2019 0.2110 0.2140 0.2000 0.2041 247,780 +0.00(+2.05%)
Apr 24, 2019 0.2000 0.2200 0.1900 0.2000 405,986 +0.00(+1.32%)
Apr 23, 2019 0.2000 0.2080 0.1920 0.1974 591,775 -0.00(-1.35%)
Apr 22, 2019 0.2087 0.2117 0.2000 0.2001 374,797 -0.01(-4.71%)
Apr 18, 2019 0.2100 0.2150 0.2000 0.2100 639,600 +0.01(+4.95%)
Apr 17, 2019 0.2161 0.2178 0.2000 0.2001 852,863 -0.02(-8.13%)
Apr 16, 2019 0.2150 0.2250 0.2140 0.2178 516,461 +0.00(+0.00%)
Apr 15, 2019 0.2236 0.2350 0.2150 0.2178 887,339 -0.00(-1.22%)
Apr 12, 2019 0.2150 0.2300 0.2120 0.2205 1,004,400 +0.00(+0.23%)
Apr 11, 2019 0.2200 0.2300 0.2100 0.2200 2,953,711 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2300 0.2100 0.2200 3,342,508 +0.01(+4.76%)
Apr 09, 2019 0.2000 0.2200 0.1900 0.2100 1,797,825 +0.01(+7.36%)
Apr 08, 2019 0.1800 0.1975 0.1800 0.1956 1,215,654 +0.02(+8.67%)
Apr 05, 2019 0.1760 0.1950 0.1750 0.1800 751,100 +0.00(+2.27%)
Apr 04, 2019 0.1720 0.1770 0.1710 0.1760 335,158 +0.00(+2.92%)
Apr 03, 2019 0.1790 0.1800 0.1706 0.1710 433,919 -0.01(-3.44%)
Apr 02, 2019 0.1761 0.1800 0.1720 0.1771 496,513 +0.00(+1.20%)
Apr 01, 2019 0.1799 0.1816 0.1750 0.1750 282,162 +0.00(+0.00%)
Mar 29, 2019 0.1790 0.1820 0.1750 0.1750 364,000 -0.01(-3.58%)
Mar 28, 2019 0.1800 0.1840 0.1790 0.1815 273,206 -0.00(-1.36%)
Mar 27, 2019 0.1849 0.1880 0.1800 0.1840 303,830 -0.00(-0.11%)
Mar 26, 2019 0.1900 0.1900 0.1781 0.1842 731,292 -0.01(-3.05%)
Mar 25, 2019 0.2006 0.2110 0.1751 0.1900 982,207 -0.01(-5.24%)
Mar 22, 2019 0.2100 0.2180 0.1949 0.2005 839,200 -0.00(-1.23%)
Mar 21, 2019 0.2068 0.2100 0.1900 0.2030 827,688 -0.00(-1.69%)
Mar 20, 2019 0.2025 0.2125 0.1965 0.2065 2,166,073 +0.01(+5.09%)
Mar 19, 2019 0.2000 0.2161 0.1800 0.1965 3,936,474 +0.01(+3.42%)
Mar 18, 2019 0.1700 0.1900 0.1700 0.1900 3,578,054 +0.03(+19.50%)
Mar 15, 2019 0.1628 0.1660 0.1580 0.1590 458,800 -0.00(-1.85%)
Mar 14, 2019 0.1645 0.1660 0.1599 0.1620 345,970 -0.00(-1.82%)
Mar 13, 2019 0.1650 0.1670 0.1620 0.1650 453,793 -0.00(-0.60%)
Mar 12, 2019 0.1734 0.1734 0.1620 0.1660 462,752 +0.00(+0.48%)
Mar 11, 2019 0.1730 0.1730 0.1580 0.1652 734,518 -0.00(-0.90%)
Mar 08, 2019 0.1700 0.1747 0.1630 0.1667 1,039,500 +0.00(+0.66%)
Mar 07, 2019 0.1800 0.1800 0.1650 0.1656 835,708 -0.00(-2.59%)
Mar 06, 2019 0.1769 0.1769 0.1700 0.1700 484,301 -0.00(-1.05%)
Mar 05, 2019 0.1733 0.1770 0.1680 0.1718 739,260 -0.00(-1.21%)
Mar 04, 2019 0.1700 0.1950 0.1632 0.1739 2,780,095 +0.01(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.