Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 29, 2020 1.520 1.540 1.410 1.465 53,100 -0.02(-1.04%)
May 28, 2020 1.550 1.550 1.480 1.480 64,067 -0.06(-3.90%)
May 27, 2020 1.530 1.590 1.480 1.540 95,740 +0.00(+0.00%)
May 26, 2020 1.550 1.600 1.500 1.540 160,511 +0.00(+0.00%)
May 22, 2020 1.480 1.570 1.460 1.540 87,300 +0.05(+3.36%)
May 21, 2020 1.560 1.570 1.480 1.490 117,030 -0.07(-4.49%)
May 20, 2020 1.450 1.640 1.450 1.560 465,083 +0.10(+6.85%)
May 19, 2020 1.460 1.490 1.450 1.460 25,602 -0.02(-1.35%)
May 18, 2020 1.480 1.514 1.440 1.480 105,524 +0.05(+3.50%)
May 15, 2020 1.490 1.490 1.430 1.430 49,300 -0.04(-2.72%)
May 14, 2020 1.490 1.500 1.400 1.470 65,121 -0.03(-2.00%)
May 13, 2020 1.520 1.520 1.430 1.500 107,690 -0.03(-1.96%)
May 12, 2020 1.500 1.570 1.410 1.530 313,462 +0.07(+4.79%)
May 11, 2020 1.490 1.490 1.400 1.460 103,133 +0.01(+0.69%)
May 08, 2020 1.430 1.460 1.370 1.450 121,500 +0.04(+2.84%)
May 07, 2020 1.320 1.440 1.310 1.410 115,379 +0.09(+6.82%)
May 06, 2020 1.400 1.400 1.300 1.320 120,723 -0.09(-6.38%)
May 05, 2020 1.380 1.490 1.380 1.410 136,336 -0.04(-2.76%)
May 04, 2020 1.420 1.490 1.370 1.450 90,882 -0.01(-0.68%)
May 01, 2020 1.460 1.500 1.450 1.460 187,900 +0.01(+0.69%)
Apr 30, 2020 1.490 1.530 1.450 1.450 121,136 -0.07(-4.61%)
Apr 29, 2020 1.480 1.520 1.460 1.520 193,769 +0.01(+0.66%)
Apr 28, 2020 1.450 1.760 1.440 1.510 444,892 -0.01(-0.66%)
Apr 27, 2020 1.550 1.570 1.450 1.520 360,614 -0.04(-2.56%)
Apr 24, 2020 1.420 1.590 1.380 1.560 724,300 +0.12(+8.33%)
Apr 23, 2020 1.430 1.500 1.360 1.440 353,563 -0.01(-0.69%)
Apr 22, 2020 1.380 1.580 1.350 1.450 964,551 +0.07(+5.07%)
Apr 21, 2020 1.450 1.480 1.350 1.380 428,856 -0.09(-6.12%)
Apr 20, 2020 1.540 1.620 1.350 1.470 772,686 -0.17(-10.37%)
Apr 17, 2020 1.750 1.750 1.560 1.640 2,008,600 -0.91(-35.69%)
Apr 16, 2020 1.420 4.650 1.410 2.550 10,038,054 +1.19(+87.50%)
Apr 15, 2020 1.490 1.490 1.250 1.360 16,667 +0.01(+0.73%)
Apr 14, 2020 1.350 1.470 1.252 1.350 44,546 +0.08(+6.31%)
Apr 13, 2020 1.250 1.450 1.200 1.270 34,587 +0.03(+2.42%)
Apr 09, 2020 1.090 1.240 1.090 1.240 47,700 +0.15(+13.76%)
Apr 08, 2020 1.060 1.090 1.050 1.090 5,775 +0.02(+1.87%)
Apr 07, 2020 1.070 1.170 0.9800 1.070 36,884 -0.03(-2.73%)
Apr 06, 2020 1.140 1.170 1.020 1.100 61,532 -0.01(-0.89%)
Apr 03, 2020 1.070 1.180 1.050 1.110 15,700 +0.08(+7.76%)
Apr 02, 2020 0.9200 1.200 0.9200 1.030 64,825 +0.11(+11.83%)
Apr 01, 2020 0.9200 0.9500 0.9200 0.9210 16,042 -0.00(-0.29%)
Mar 31, 2020 0.9100 0.9698 0.9100 0.9237 10,621 -0.04(-4.28%)
Mar 30, 2020 1.010 1.010 0.9000 0.9650 12,194 -0.01(-0.53%)
Mar 27, 2020 1.040 1.040 0.9001 0.9701 16,700 -0.03(-2.99%)
Mar 26, 2020 0.9200 1.020 0.9000 1.000 42,147 +0.10(+11.10%)
Mar 25, 2020 1.000 1.045 0.8500 0.9001 25,185 -0.07(-7.69%)
Mar 24, 2020 0.8543 0.9751 0.8449 0.9751 36,495 +0.14(+16.08%)
Mar 23, 2020 0.8500 0.9800 0.8300 0.8400 20,937 -0.08(-8.88%)
Mar 20, 2020 1.060 1.070 0.7800 0.9219 60,600 -0.03(-2.96%)
Mar 19, 2020 1.060 1.170 0.9400 0.9500 76,660 -0.24(-20.17%)
Mar 18, 2020 1.340 1.340 1.060 1.190 4,733 -0.13(-9.85%)
Mar 17, 2020 1.380 1.450 1.050 1.320 28,634 +0.04(+3.13%)
Mar 16, 2020 1.290 1.320 1.100 1.280 15,588 +0.04(+3.23%)
Mar 13, 2020 1.320 1.760 1.240 1.240 27,600 -0.08(-6.06%)
Mar 12, 2020 1.510 1.510 1.282 1.320 50,267 -0.28(-17.50%)
Mar 11, 2020 1.810 1.850 1.560 1.600 23,839 -0.14(-8.05%)
Mar 10, 2020 1.890 1.950 1.660 1.740 23,740 -0.06(-3.33%)
Mar 09, 2020 1.890 2.090 1.750 1.800 34,133 -0.15(-7.69%)
Mar 06, 2020 1.940 2.063 1.914 1.950 19,700 -0.12(-5.80%)
Mar 05, 2020 2.100 2.134 1.900 2.070 13,810 +0.04(+1.97%)
Mar 04, 2020 2.050 2.270 1.960 2.030 27,717 +0.05(+2.46%)
Mar 03, 2020 2.080 2.330 1.890 1.981 64,547 -0.06(-3.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.