MOSY

MoSys, Inc. Common Stock Historical Stock Prices

$0.47
*  
0.01
2.17%
Get MOSY Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading MOSY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MOSY Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 0.46 0.478 0.46 0.47 11,676
05/20/2016 0.48 0.48 0.45 0.46 5,864
05/19/2016 0.45 0.4799 0.45 0.4536 18,742
05/18/2016 0.44 0.47 0.44 0.4407 22,904
05/17/2016 0.47 0.4799 0.4 0.4429 89,698
05/16/2016 0.48 0.48 0.46 0.4612 33,872
05/13/2016 0.445 0.48 0.445 0.48 18,464
05/12/2016 0.47 0.49 0.4512 0.47 67,182
05/11/2016 0.47 0.5 0.47 0.4798 24,967
05/10/2016 0.5175 0.5175 0.47 0.47 29,206
05/09/2016 0.45 0.5199 0.45 0.4701 54,510
05/06/2016 0.52 0.52 0.44 0.4799 40,737
05/05/2016 0.5 0.52 0.5 0.519 18,660
05/04/2016 0.545 0.5767 0.48 0.52 58,067
05/03/2016 0.48 0.538 0.48 0.51 23,738
05/02/2016 0.53 0.55 0.4396 0.48 74,242
04/29/2016 0.5588 0.5588 0.4319 0.53 61,169
04/28/2016 0.505 0.5794 0.46 0.46 132,141
04/27/2016 0.546 0.57 0.46 0.52 45,931
04/26/2016 0.5501 0.5797 0.5 0.53 167,420
04/25/2016 0.53 0.53 0.5206 0.53 89,197
04/22/2016 0.556 0.5598 0.5103 0.5366 30,286
04/21/2016 0.5669 0.5669 0.46 0.54 75,028
04/20/2016 0.56 0.58 0.5 0.5121 47,026
04/19/2016 0.57 0.57 0.5 0.5501 128,242
04/18/2016 0.58 0.58 0.513 0.5674 143,733
04/15/2016 0.61 0.62 0.58 0.582 50,182
04/14/2016 0.6 0.62 0.59 0.59 10,432
04/13/2016 0.58 0.64 0.58 0.59 41,889
04/12/2016 0.6 0.621 0.5803 0.5805 20,102
04/11/2016 0.61 0.6397 0.58 0.62 138,363
04/08/2016 0.62 0.62 0.5756 0.61 65,914
04/07/2016 0.6 0.62 0.59 0.62 109,983
04/06/2016 0.65 0.655 0.6 0.6 50,363
04/05/2016 0.6509 0.6509 0.6 0.61 24,916
04/04/2016 0.65 0.7 0.6 0.63 82,387
04/01/2016 0.66 0.6778 0.65 0.65 45,051
03/31/2016 0.66 0.678 0.65 0.65 42,266
03/30/2016 0.662 0.68 0.66 0.66 3,419
03/29/2016 0.69 0.69 0.64 0.65 32,119
03/28/2016 0.69 0.72 0.6149 0.6872 69,148
03/24/2016 0.66 0.69 0.65 0.67 44,212
03/23/2016 0.7 0.71 0.62 0.66 65,315
03/22/2016 0.72 0.7649 0.7 0.72 66,431
03/21/2016 0.71 0.76 0.68 0.72 97,466
03/18/2016 0.77 0.79 0.73 0.73 42,260
03/17/2016 0.76 0.7858 0.655 0.75 104,025
03/16/2016 0.79 0.79 0.702 0.78 38,687
03/15/2016 0.9 0.9 0.752 0.7997 93,027
03/14/2016 0.88 0.8999 0.85 0.88 29,733
03/11/2016 0.85 0.87 0.8122 0.87 65,584
03/10/2016 0.75 0.85 0.75 0.85 92,432
03/09/2016 0.77 0.82 0.7295 0.79 83,762
03/08/2016 0.8085 0.8085 0.702 0.7578 132,120
03/07/2016 0.73 0.86 0.73 0.7566 61,145
03/04/2016 0.6699 0.77 0.6699 0.7081 170,383
03/03/2016 0.6479 0.6645 0.61 0.638 63,772
03/02/2016 0.59 0.65 0.568 0.6201 178,464
03/01/2016 0.56 0.6249 0.56 0.6249 232,308
02/29/2016 0.594 0.648 0.568 0.615 126,500
02/26/2016 0.582 0.608 0.56 0.59 44,057
02/25/2016 0.587 0.6 0.56 0.5953 87,689
02/24/2016 0.59 0.6 0.5703 0.59 60,024
02/23/2016 0.605 0.61 0.56 0.5703 149,759
02/22/2016 0.56 0.6099 0.5501 0.6 59,357
*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?