MOSY

MoSys, Inc. Historical Stock Prices

$2.23
*  
0.13
6.19%
Get MOSY Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading MOSY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.12  2.23  2.0601  2.23 148,829
04/01/2015 2.12 2.23 2.0601 2.23 148,829
03/31/2015 1.95 2.13 1.95 2.1 148,781
03/30/2015 2 2.05 1.98 2.05 62,807
03/27/2015 2.01 2.04 2 2.01 77,462
03/26/2015 2.02 2.08 1.99 2.04 148,631
03/25/2015 2.06 2.06 1.995 2.01 150,573
03/24/2015 1.99 2.06 1.99 2.05 183,252
03/23/2015 1.94 2 1.92 2 163,173
03/20/2015 1.86 1.94 1.86 1.94 160,981
03/19/2015 1.77 1.88 1.77 1.88 210,050
03/18/2015 1.77 1.8099 1.71 1.78 73,601
03/17/2015 1.76 1.82 1.71 1.81 130,941
03/16/2015 1.7 1.84 1.7 1.76 128,192
03/13/2015 1.71 1.76 1.61 1.68 182,670
03/12/2015 1.76 1.8025 1.7 1.7 66,750
03/11/2015 1.77 1.79 1.72 1.76 88,684
03/10/2015 1.8 1.8 1.75 1.76 85,117
03/09/2015 1.81 1.87 1.69 1.86 234,196
03/06/2015 1.89 1.89 1.8 1.81 190,567
03/05/2015 1.8 1.94 1.75 1.87 468,136
03/04/2015 1.77 1.79 1.74 1.79 142,726
03/03/2015 1.77 1.79 1.7 1.76 175,395
03/02/2015 1.77 1.8 1.71 1.76 396,437
02/27/2015 1.66 1.81 1.6 1.8 1,840,972
02/26/2015 1.89 2.06 1.89 2.02 197,404
02/25/2015 1.88 2 1.87 1.92 81,300
02/24/2015 1.87 1.95 1.87 1.88 19,020
02/23/2015 1.95 1.97 1.85 1.86 37,458
02/20/2015 2.02 2.02 1.9 1.94 58,175
02/19/2015 2 2.07 1.95 2.01 77,209
02/18/2015 1.94 2.04 1.94 2.02 92,370
02/17/2015 2.1 2.1 1.94 1.95 219,728
02/13/2015 2.09 2.17 2.07 2.1 163,876
02/12/2015 2.17 2.17 2.02 2.08 70,763
02/11/2015 2.1399 2.1399 2.05 2.1 69,869
02/10/2015 2.15 2.17 2.08 2.16 126,506
02/09/2015 2.1 2.21 2.08 2.13 96,511
02/06/2015 2.13 2.13 2.05 2.09 99,721
02/05/2015 2.15 2.2 2.13 2.15 112,332
02/04/2015 2.14 2.2 2.13 2.17 53,302
02/03/2015 2.18 2.22 2.09 2.145 120,134
02/02/2015 2.05 2.08 2 2.05 88,835
01/30/2015 1.85 2.1 1.84 2.01 196,904
01/29/2015 2.05 2.06 1.8499 2 195,347
01/28/2015 2.16 2.2101 1.98 2.04 253,558
01/27/2015 2.35 2.35 2.09 2.14 247,310
01/26/2015 2.24 2.414 2.22 2.27 246,814
01/23/2015 2.28 2.29 2.22 2.22 131,138
01/22/2015 2.27 2.3476 2.21 2.27 110,267
01/21/2015 2.33 2.37 2.19 2.26 323,855
01/20/2015 2.29 2.4 2.19 2.37 327,107
01/16/2015 2.1 2.27 2.06 2.14 112,844
01/15/2015 2.11 2.11 1.99 2.11 125,357
01/14/2015 2.07 2.16 2.02 2.1 117,332
01/13/2015 2.05 2.16 1.96 2.07 149,087
01/12/2015 2.1 2.11 1.96 2.05 105,960
01/09/2015 1.98 2.11 1.93 2.07 182,096
01/08/2015 2.04 2.04 1.9501 1.98 91,782
01/07/2015 1.79 2.06 1.79 2.05 178,042
01/06/2015 1.92 1.92 1.76 1.78 78,375
01/05/2015 1.87 1.9599 1.85 1.91 78,264
01/02/2015 1.9 1.9278 1.81 1.86 86,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?