MOSY

MoSys, Inc. Historical Stock Prices

$1.76
*  
0.04
2.22%
Get MOSY Alerts
*Delayed - data as of Mar. 2, 2015  -  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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  1.77  1.80  1.71  1.76 396,437
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
12/31/2014 1.58 1.88 1.55 1.87 276,725
12/30/2014 1.59 1.7 1.5634 1.6 602,172
12/29/2014 1.53 1.64 1.51 1.57 183,056
12/26/2014 1.59 1.59 1.49 1.53 252,295
12/24/2014 1.55 1.6 1.53 1.6 38,274
12/23/2014 1.59 1.6 1.54 1.56 100,254
12/22/2014 1.6 1.64 1.56 1.58 80,940
12/19/2014 1.6 1.66 1.56 1.59 148,881
12/18/2014 1.6 1.62 1.5 1.6 139,918
12/17/2014 1.68 1.69 1.55 1.56 168,574
12/16/2014 1.7 1.72 1.62 1.65 106,828
12/15/2014 1.71 1.78 1.68 1.68 110,337
12/12/2014 1.75 1.77 1.68 1.73 94,553
12/11/2014 1.75 1.75 1.71 1.75 260,735
12/10/2014 1.75 1.75 1.71 1.72 40,267
12/09/2014 1.74 1.74 1.7 1.74 43,598
12/08/2014 1.74 1.78 1.7 1.74 70,164
12/05/2014 1.79 1.8 1.71 1.78 149,629
12/04/2014 1.84 1.84 1.73 1.78 233,477
12/03/2014 1.83 1.87 1.7816 1.8 249,182
12/02/2014 1.83 1.83 1.78 1.82 151,654
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?