MOSY

MoSys, Inc. Historical Stock Prices

$2.1
*  
0.05
2.44%
Get MOSY Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  1.95  2.13  1.95  2.10 148,781
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
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
12/01/2014 1.85 1.86 1.81 1.83 58,290
11/28/2014 1.86 1.87 1.81 1.85 59,056
11/26/2014 1.85 1.88 1.83 1.88 24,917
11/25/2014 1.84 1.86 1.82 1.83 76,784
11/24/2014 1.85 1.89 1.8 1.82 128,569
11/21/2014 1.79 1.85 1.75 1.81 62,260
11/20/2014 1.81 1.81 1.72 1.7675 92,863
11/19/2014 1.78 1.88 1.72 1.79 264,599
11/18/2014 1.83 1.9 1.77 1.9 99,153
11/17/2014 1.96 1.97 1.78 1.85 145,696
11/14/2014 1.78 1.92 1.74 1.92 183,657
11/13/2014 1.7 1.835 1.7 1.79 237,519
11/12/2014 1.73 1.75 1.67 1.67 193,457
11/11/2014 1.67 1.75 1.6501 1.72 104,242
11/10/2014 1.73 1.81 1.68 1.68 255,057
11/07/2014 1.65 1.76 1.53 1.74 683,678
11/06/2014 1.9 2.1 1.57 1.68 767,079
11/05/2014 2.25 2.3799 1.9 1.96 628,147
11/04/2014 2.6 2.6 2.25 2.41 459,181
11/03/2014 2.69 2.69 2.5 2.515 184,361
10/31/2014 2.65 2.69 2.57 2.69 282,885
10/30/2014 2.54 2.66 2.53 2.66 163,802
10/29/2014 2.65 2.65 2.52 2.53 20,635
10/28/2014 2.54 2.62 2.54 2.6 17,541
10/27/2014 2.5 2.54 2.48 2.52 30,230
10/24/2014 2.64 2.65 2.5 2.53 133,823
10/23/2014 2.68 2.71 2.6 2.6 30,494
10/22/2014 2.78 2.84 2.61 2.62 45,454
10/21/2014 2.74 2.82 2.71 2.77 302,860
10/20/2014 2.54 2.75 2.54 2.68 56,873
10/17/2014 2.61 2.75 2.54 2.57 85,447
10/16/2014 2.48 2.69 2.48 2.57 64,536
10/15/2014 2.48 2.54 2.47 2.48 48,909
10/14/2014 2.46 2.55 2.46 2.51 100,851
10/13/2014 2.46 2.52 2.38 2.48 79,870
10/10/2014 2.46 2.46 2.34 2.43 163,648
10/09/2014 2.52 2.59 2.44 2.45 99,379
10/08/2014 2.63 2.63 2.38 2.525 245,549
10/07/2014 2.55 2.64 2.51 2.61 140,796
10/06/2014 2.54 2.64 2.5 2.53 115,441
10/03/2014 2.41 2.52 2.41 2.51 63,704
10/02/2014 2.32 2.42 2.26 2.36 110,110
10/01/2014 2.43 2.44 2.285 2.35 169,612
09/30/2014 2.39 2.57 2.39 2.42 208,566
09/29/2014 2.38 2.42 2.33 2.38 105,654
09/26/2014 2.51 2.52 2.4 2.42 108,092
09/25/2014 2.6 2.64 2.44 2.54 63,267
09/24/2014 2.31 2.61 2.31 2.59 130,831
09/23/2014 2.45 2.485 2.21 2.33 196,821
09/22/2014 2.57 2.65 2.44 2.49 222,505
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
06/18/2014 3.07 3.1 3.03 3.07 181,153
06/17/2014 3.11 3.16 3.03 3.05 223,201
06/16/2014 3.09 3.1 3.03 3.06 335,636
06/13/2014 3.05 3.13 3.01 3.11 245,029
06/12/2014 3.22 3.29 3 3.03 214,041
06/11/2014 3.17 3.23 3.05 3.21 232,993
06/10/2014 3.19 3.26 3.15 3.17 256,870
06/09/2014 3.1 3.21 3.0501 3.16 156,812
06/06/2014 3.14 3.1499 3.05 3.09 224,787
06/05/2014 3.02 3.15 2.99 3.11 232,035
06/04/2014 2.9 3.09 2.9 3.08 300,886
06/03/2014 3.11 3.19 2.9 2.91 581,126
06/02/2014 3.31 3.35 3.01 3.03 287,374
05/30/2014 3.54 3.55 3.19 3.32 495,224
05/29/2014 3.59 3.68 3.5 3.53 110,158
05/28/2014 3.45 3.58 3.38 3.54 157,438
05/27/2014 3.3 3.45 3.28 3.44 212,850
05/23/2014 3.15 3.25 3.1069 3.25 126,191
05/22/2014 3.05 3.19 3 3.14 297,697
05/21/2014 3.21 3.24 3.05 3.06 318,680
05/20/2014 3.23 3.24 3.15 3.2 255,382
05/19/2014 3.35 3.38 3.19 3.22 326,615
05/16/2014 3.12 3.31 3.08 3.27 256,791
05/15/2014 3.09 3.178 3.05 3.09 176,258
05/14/2014 3.3 3.3 3.07 3.13 207,047
05/13/2014 3.34 3.42 3.2636 3.3 387,951
05/12/2014 3.34 3.44 3.34 3.35 177,621
05/09/2014 3.27 3.36 3.21 3.33 283,110
05/08/2014 3.42 3.45 3.27 3.3 296,978
05/07/2014 3.45 3.459 3.36 3.4 206,678
05/06/2014 3.67 3.7 3.4 3.45 649,130
05/05/2014 3.75 3.86 3.65 3.68 275,584
05/02/2014 3.97 4.19 3.75 3.77 187,734
05/01/2014 3.88 4.09 3.86 3.94 301,024
04/30/2014 3.9 3.95 3.65 3.91 204,143
04/29/2014 4.02 4.035 3.92 3.94 107,044
04/28/2014 4.02 4.09 3.88 3.98 133,007
04/25/2014 4.1 4.1 3.94 3.98 131,887
04/24/2014 4.27 4.299 4.08 4.13 174,192
04/23/2014 4.18 4.37 4.14 4.25 118,303
04/22/2014 4.12 4.21 4.06 4.2 91,840
04/21/2014 4.06 4.16 3.976 4.12 78,646
04/17/2014 4 4.12 3.95 4.03 78,808
04/16/2014 4.08 4.08 3.9 4.02 107,170
04/15/2014 3.94 4.11 3.8401 4.02 212,188
04/14/2014 4.1 4.17 3.8412 3.94 224,789
04/11/2014 4.02 4.18 3.96 4.06 175,261
04/10/2014 4.33 4.33 4.08 4.08 212,299
04/09/2014 4.33 4.41 4.23 4.35 146,250
04/08/2014 4.19 4.44 4.19 4.29 167,502
04/07/2014 4.31 4.45 4.19 4.2 156,869
04/04/2014 4.61 4.61 4.2 4.34 217,878
04/03/2014 4.67 4.71 4.52 4.54 127,721
04/02/2014 4.68 4.71 4.6 4.67 109,384
04/01/2014 4.55 4.7 4.52 4.68 102,064
03/31/2014 4.5 4.63 4.48 4.54 101,568
*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?