MOSY

MoSys, Inc. Historical Stock Prices

$1.39
*  
0.02
1.42%
Get MOSY Alerts
*Delayed - data as of Jul. 27, 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 27-JUL-2014 TO 27-JUL-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  1.42  1.42  1.32  1.39 107,229
07/27/2015 1.42 1.42 1.32 1.39 107,229
07/24/2015 1.58 1.6 1.4 1.41 161,645
07/23/2015 1.9 1.9 1.47 1.49 260,838
07/22/2015 1.55 1.9 1.52 1.87 142,995
07/21/2015 1.61 1.6285 1.57 1.59 91,367
07/20/2015 1.64 1.6658 1.55 1.57 67,750
07/17/2015 1.68 1.72 1.6 1.69 79,418
07/16/2015 1.69 1.708 1.68 1.7 8,945
07/15/2015 1.65 1.68 1.65 1.67 6,473
07/14/2015 1.625 1.67 1.62 1.67 44,184
07/13/2015 1.5 1.69 1.5 1.64 62,514
07/10/2015 1.58 1.61 1.56 1.56 66,540
07/09/2015 1.7 1.7099 1.55 1.57 148,518
07/08/2015 1.72 1.785 1.52 1.65 207,266
07/07/2015 1.91 1.94 1.77 1.8 98,676
07/06/2015 1.96 1.99 1.9 1.9 34,932
07/02/2015 2.03 2.14 1.95 1.95 43,815
07/01/2015 1.94 2.103 1.83 2.03 157,005
06/30/2015 1.83 1.91 1.83 1.9 68,283
06/29/2015 1.87 1.8724 1.8 1.83 25,116
06/26/2015 2.07 2.07 1.82 1.92 185,996
06/25/2015 2.13 2.2 1.96 2.02 86,670
06/24/2015 2.13 2.18 2.11 2.13 26,557
06/23/2015 2.16 2.18 2.14 2.15 20,537
06/22/2015 2.08 2.19 2.07 2.14 62,884
06/19/2015 2.03 2.15 2.01 2.01 91,367
06/18/2015 2.05 2.15 2.02 2.06 81,982
06/17/2015 2.06 2.11 2.04 2.04 28,986
06/16/2015 2.07 2.1 1.96 2.09 62,007
06/15/2015 1.96 2.05 1.96 2.04 58,386
06/12/2015 1.96 2 1.95 1.95 31,675
06/11/2015 2 2.01 1.94 1.99 44,147
06/10/2015 1.99 2.04 1.97 2.03 114,775
06/09/2015 2.02 2.05 1.94 2 116,142
06/08/2015 2.12 2.17 2.02 2.07 75,682
06/05/2015 2.12 2.15 2.07 2.12 97,988
06/04/2015 2.1 2.15 2.1 2.14 24,103
06/03/2015 2.21 2.21 2.1 2.114 45,674
06/02/2015 2.22 2.22 2.14 2.16 72,831
06/01/2015 2.22 2.41 2.19 2.29 287,303
05/29/2015 2.16 2.23 2.16 2.22 76,450
05/28/2015 2.17 2.22 2.16 2.16 27,302
05/27/2015 2.19 2.22 2.16 2.17 20,050
05/26/2015 2.17 2.22 2.15 2.17 177,667
05/22/2015 2.11 2.21 2.11 2.17 62,087
05/21/2015 2.13 2.1501 2.12 2.12 14,767
05/20/2015 2.12 2.1501 2.12 2.15 33,207
05/19/2015 2.17 2.1948 2.1 2.1 36,936
05/18/2015 2.18 2.23 2.18 2.19 68,063
05/15/2015 2.19 2.22 2.15 2.18 21,751
05/14/2015 2.2 2.23 2.15 2.2 60,310
05/13/2015 2.27 2.275 2.14 2.2 85,218
05/12/2015 2.07 2.3 2.07 2.24 118,256
05/11/2015 2.12 2.14 2.08 2.08 37,076
05/08/2015 2.05 2.13 2.02 2.12 59,504
05/07/2015 2.04 2.08 2 2.045 42,738
05/06/2015 1.9585 2.06 1.9542 2.02 42,281
05/05/2015 2.12 2.12 1.95 2.06 167,004
05/04/2015 2.2 2.2 2.05 2.15 70,027
05/01/2015 2.35 2.35 2.15 2.17 92,017
04/30/2015 2.2 2.25 2.18 2.19 194,111
04/29/2015 2.18 2.2246 2.18 2.2 31,605
04/28/2015 2.18 2.22 2.18 2.2 43,501
04/27/2015 2.23 2.23 2.18 2.2 63,012
04/24/2015 2.22 2.28 2.18 2.2 55,238
04/23/2015 2.2 2.22 2.18 2.22 75,821
04/22/2015 2.3 2.3 2.15 2.2 82,417
04/21/2015 2.33 2.35 2.29 2.29 37,023
04/20/2015 2.34 2.35 2.3 2.33 38,537
04/17/2015 2.34 2.4799 2.29 2.32 83,417
04/16/2015 2.4 2.48 2.35 2.37 171,539
04/15/2015 2.33 2.67 2.33 2.37 312,705
04/14/2015 2.19 2.3 2.1802 2.27 115,040
04/13/2015 2.2 2.2 2.15 2.2 70,879
04/10/2015 2.15 2.2 2.08 2.17 66,610
04/09/2015 2.16 2.18 2.14 2.16 36,858
04/08/2015 2.17 2.2 2.11 2.15 106,675
04/07/2015 2.13 2.22 2.1001 2.16 87,797
04/06/2015 2.14 2.15 2.0745 2.13 359,036
04/02/2015 2.22 2.262 2.065 2.11 148,538
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
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
*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?