MOSY

Historical Stock Prices

$2.6
*  
0.24
8.45%
Get MOSY Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 2.84 2.886 2.56 2.6 213,872
09/18/2014 2.86 2.9 2.84 2.84 44,726
09/17/2014 2.8 2.92 2.8 2.87 79,176
09/16/2014 3.02 3.02 2.8 2.83 197,667
09/15/2014 3.06 3.09 2.96 3.05 116,857
09/12/2014 3.01 3.1 2.97 3.09 93,638
09/11/2014 3.06 3.17 2.96 3.02 174,499
09/10/2014 3.09 3.12 3.06 3.11 97,322
09/09/2014 3.11 3.17 3.08 3.11 41,955
09/08/2014 3.17 3.2 3.11 3.14 45,845
09/05/2014 3.2 3.21 3.07 3.16 68,754
09/04/2014 3.27 3.34 3.2 3.2 50,292
09/03/2014 3.34 3.34 3.21 3.27 52,675
09/02/2014 3.19 3.4 3.14 3.31 262,646
08/29/2014 3.13 3.24 3.13 3.22 84,371
08/28/2014 3.04 3.14 3.03 3.14 73,368
08/27/2014 3.18 3.23 3.05 3.13 105,666
08/26/2014 3.09 3.25 3 3.18 174,858
08/25/2014 2.81 3.15 2.81 3.11 239,787
08/22/2014 2.77 2.87 2.74 2.82 49,905
08/21/2014 2.81 2.83 2.72 2.77 66,668
08/20/2014 2.78 2.83 2.7 2.8 66,205
08/19/2014 2.78 2.85 2.78 2.8 55,003
08/18/2014 2.78 2.82 2.71 2.81 58,255
08/15/2014 2.88 2.915 2.6521 2.73 270,467
08/14/2014 2.78 2.855 2.76 2.84 107,611
08/13/2014 2.92 2.92 2.76 2.775 129,997
08/12/2014 2.94 2.96 2.86 2.89 140,958
08/11/2014 2.82 2.99 2.76 2.94 128,717
08/08/2014 2.99 3.05 2.8 2.83 141,253
08/07/2014 2.91 2.99 2.87 2.97 110,045
08/06/2014 2.85 2.95 2.78 2.92 85,775
08/05/2014 2.79 2.9075 2.79 2.87 181,428
08/04/2014 3.07 3.1 2.76 2.84 404,628
08/01/2014 3.31 3.31 3.04 3.075 223,185
07/31/2014 3.34 3.39 3.17 3.31 272,814
07/30/2014 3.15 3.45 3.135 3.42 775,745
07/29/2014 3.05 3.13 3.02 3.1 65,825
07/28/2014 3.04 3.11 3 3.05 210,326
07/25/2014 2.99 3.06 2.94 3.06 371,162
07/24/2014 3.1 3.11 2.99 3.03 125,740
07/23/2014 3.22 3.24 3.07 3.11 177,254
07/22/2014 3.17 3.24 3.1 3.24 288,755
07/21/2014 3.09 3.13 2.96 2.97 208,563
07/18/2014 3 3.12 2.99 3.1 67,931
07/17/2014 3.08 3.09 2.99 2.99 217,415
07/16/2014 3.12 3.15 3.07 3.1 140,735
07/15/2014 3.18 3.185 3.05 3.11 320,526
07/14/2014 3.2 3.22 3.12 3.2 105,567
07/11/2014 3.1 3.17 3.08 3.15 103,540
07/10/2014 3.01 3.085 3.01 3.08 97,622
07/09/2014 3.05 3.095 3.02 3.06 96,313
07/08/2014 3.08 3.1399 3 3.07 120,429
07/07/2014 3.15 3.15 3.02 3.11 163,927
07/03/2014 3.12 3.18 3.11 3.16 36,765
07/02/2014 3.1 3.18 3.04 3.16 186,743
07/01/2014 3.17 3.2 3.09 3.13 229,136
06/30/2014 3.1 3.17 3.09 3.14 286,955
06/27/2014 2.93 3.17 2.93 3.14 5,971,964
06/26/2014 2.97 3.04 2.86 2.99 296,217
06/25/2014 2.85 2.97 2.8 2.95 382,820
06/24/2014 2.97 3.02 2.84 2.86 318,068
06/23/2014 2.99 3.1 2.92 2.96 314,286
06/20/2014 3.15 3.15 2.94 2.96 413,944
06/19/2014 3.07 3.14 3.05 3.115 139,695
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?