Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2018 1.790 1.820 1.670 1.740 201,502 -0.04(-2.25%)
May 30, 2018 1.870 1.880 1.770 1.780 259,177 -0.07(-3.78%)
May 29, 2018 1.700 1.890 1.700 1.850 374,012 +0.13(+7.56%)
May 25, 2018 1.720 1.720 1.720 0 -0.19(-9.95%)
May 24, 2018 1.940 1.940 1.850 1.910 287,517 -0.03(-1.55%)
May 23, 2018 1.950 1.990 1.820 1.940 382,201 -0.06(-3.00%)
May 22, 2018 2.000 2.000 1.920 2.000 371,182 +0.03(+1.69%)
May 21, 2018 1.970 2.040 1.941 1.967 318,008 +0.01(+0.35%)
May 18, 2018 1.950 1.980 1.910 1.960 197,197 +0.01(+0.51%)
May 17, 2018 1.920 1.980 1.870 1.950 398,466 +0.03(+1.56%)
May 16, 2018 2.010 2.010 1.860 1.920 481,614 -0.07(-3.52%)
May 15, 2018 1.950 2.090 1.910 1.990 884,085 -0.05(-2.45%)
May 14, 2018 1.890 2.120 1.670 2.040 2,502,484 +0.17(+9.09%)
May 11, 2018 2.182 2.230 1.820 1.870 7,529,528 +0.35(+23.03%)
May 10, 2018 1.500 1.580 1.400 1.520 1,119,949 +0.07(+4.83%)
May 09, 2018 1.460 1.519 1.401 1.450 279,897 -0.01(-0.68%)
May 08, 2018 1.700 1.707 1.420 1.460 1,037,766 -0.21(-12.57%)
May 07, 2018 1.600 1.740 1.580 1.670 697,057 +0.12(+7.85%)
May 04, 2018 1.450 1.620 1.450 1.548 644,112 +0.11(+7.53%)
May 03, 2018 1.400 1.520 1.400 1.440 467,674 +0.01(+0.70%)
May 02, 2018 1.370 1.470 1.370 1.430 367,238 +0.06(+4.38%)
May 01, 2018 1.300 1.379 1.300 1.370 58,853 +0.06(+4.58%)
Apr 30, 2018 1.360 1.370 1.310 1.310 160,735 -0.05(-3.68%)
Apr 27, 2018 1.390 1.420 1.350 1.360 240,477 -0.01(-0.73%)
Apr 26, 2018 1.310 1.410 1.300 1.370 318,528 +0.08(+6.12%)
Apr 25, 2018 1.310 1.329 1.260 1.291 123,520 +0.02(+1.65%)
Apr 24, 2018 1.290 1.339 1.270 1.270 194,349 -0.02(-1.55%)
Apr 23, 2018 1.270 1.320 1.270 1.290 205,199 +0.01(+0.78%)
Apr 20, 2018 1.250 1.280 1.250 1.280 22,966 +0.03(+2.40%)
Apr 19, 2018 1.300 1.300 1.250 1.250 110,473 -0.06(-4.58%)
Apr 18, 2018 1.310 1.349 1.300 1.310 67,247 +0.01(+0.77%)
Apr 17, 2018 1.340 1.350 1.280 1.300 116,582 -0.03(-2.26%)
Apr 16, 2018 1.310 1.420 1.310 1.330 228,540 +0.03(+2.31%)
Apr 13, 2018 1.240 1.329 1.225 1.300 321,637 +0.07(+5.69%)
Apr 12, 2018 1.230 1.270 1.210 1.230 69,973 +0.00(+0.00%)
Apr 11, 2018 1.250 1.260 1.200 1.230 80,687 -0.03(-2.38%)
Apr 10, 2018 1.190 1.265 1.175 1.260 126,505 +0.08(+6.78%)
Apr 09, 2018 1.190 1.198 1.153 1.180 68,019 +0.00(+0.00%)
Apr 06, 2018 1.180 1.199 1.160 1.180 81,895 +0.02(+1.72%)
Apr 05, 2018 1.190 1.200 1.150 1.160 74,958 -0.04(-3.33%)
Apr 04, 2018 1.190 1.239 1.150 1.200 182,330 -0.02(-1.64%)
Apr 03, 2018 1.190 1.279 1.180 1.220 418,586 +0.02(+1.71%)
Apr 02, 2018 1.190 1.210 1.140 1.200 209,222 +0.01(+0.80%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.03(+2.59%)
Mar 28, 2018 1.180 1.209 1.150 1.160 205,674 -0.02(-1.69%)
Mar 27, 2018 1.250 1.280 1.180 1.180 138,298 -0.07(-5.60%)
Mar 26, 2018 1.330 1.370 1.180 1.250 334,490 -0.07(-5.30%)
Mar 23, 2018 1.380 1.380 1.300 1.320 304,651 -0.06(-4.26%)
Mar 22, 2018 1.360 1.450 1.300 1.379 766,284 +0.01(+0.64%)
Mar 21, 2018 1.390 1.440 1.320 1.370 405,462 +0.01(+0.74%)
Mar 20, 2018 1.330 1.400 1.310 1.360 274,421 +0.06(+4.62%)
Mar 19, 2018 1.370 1.370 1.300 1.300 88,599 -0.06(-4.41%)
Mar 16, 2018 1.290 1.369 1.280 1.360 102,082 +0.09(+7.09%)
Mar 15, 2018 1.330 1.380 1.250 1.270 376,047 -0.09(-6.62%)
Mar 14, 2018 1.500 1.500 1.350 1.360 214,501 -0.13(-8.72%)
Mar 13, 2018 1.550 1.550 1.410 1.490 248,463 -0.05(-3.25%)
Mar 12, 2018 1.550 1.550 1.470 1.540 212,987 +0.00(+0.00%)
Mar 09, 2018 1.630 1.630 1.510 1.540 333,400 -0.09(-5.52%)
Mar 08, 2018 1.590 1.650 1.530 1.630 346,165 +0.05(+3.16%)
Mar 07, 2018 1.490 1.630 1.480 1.580 614,518 +0.07(+4.64%)
Mar 06, 2018 1.500 1.510 1.460 1.510 86,467 +0.03(+2.03%)
Mar 05, 2018 1.500 1.540 1.460 1.480 95,886 -0.03(-1.99%)
Mar 02, 2018 1.520 1.530 1.430 1.510 158,211 +0.01(+0.67%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.