Quantcast
MOSY

MoSys, Inc. Common Stock Historical Stock Prices

$0.2126
*  
0.0116
5.77%
Get MOSY Alerts
*Delayed - data as of Apr. 25, 2019 9:47 ET  -  Find a broker to begin trading MOSY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MOSY Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
9:47 0.211 0.214 0.2011 0.2126 39,136
04/24/2019 0.196 0.216 0.1921 0.201 405,933
04/23/2019 0.2 0.208 0.192 0.1974 590,281
04/22/2019 0.2087 0.2117 0.2 0.2001 374,764
04/18/2019 0.21 0.215 0.2 0.21 638,818
04/17/2019 0.2161 0.2178 0.2 0.2001 846,263
04/16/2019 0.215 0.225 0.214 0.2178 515,659
04/15/2019 0.2236 0.235 0.215 0.2178 884,774
04/12/2019 0.215 0.23 0.212 0.2205 1,000,220
04/11/2019 0.221 0.235 0.21 0.224 2,951,687
04/10/2019 0.22 0.23 0.21 0.215 3,340,356
04/09/2019 0.2 0.2159 0.195 0.21 1,796,841
04/08/2019 0.18 0.1975 0.18 0.1956 1,213,547
04/05/2019 0.176 0.195 0.175 0.18 749,898
04/04/2019 0.172 0.177 0.171 0.176 334,908
04/03/2019 0.179 0.18 0.1706 0.171 433,875
04/02/2019 0.1761 0.18 0.172 0.1771 495,965
04/01/2019 0.1799 0.1816 0.175 0.175 281,661
03/29/2019 0.179 0.182 0.175 0.175 363,873
03/28/2019 0.18 0.184 0.179 0.1815 266,039
03/27/2019 0.1849 0.188 0.18 0.184 303,201
03/26/2019 0.19 0.19 0.1781 0.1842 731,144
03/25/2019 0.2006 0.211 0.1751 0.19 982,038
03/22/2019 0.21 0.218 0.1949 0.2005 836,528
03/21/2019 0.2068 0.21 0.19 0.203 826,756
03/20/2019 0.2025 0.2125 0.1965 0.2065 2,158,157
03/19/2019 0.2 0.2161 0.18 0.1965 3,928,144
03/18/2019 0.17 0.19 0.169 0.19 3,400,663
03/15/2019 0.163 0.166 0.158 0.159 458,816
03/14/2019 0.1645 0.166 0.1599 0.162 345,945
03/13/2019 0.165 0.167 0.162 0.165 453,793
03/12/2019 0.1734 0.1734 0.162 0.166 462,586
03/11/2019 0.173 0.173 0.158 0.1652 732,468
03/08/2019 0.17 0.1747 0.163 0.1667 1,039,376
03/07/2019 0.18 0.18 0.165 0.1656 835,708
03/06/2019 0.1769 0.1769 0.17 0.17 484,283
03/05/2019 0.1733 0.177 0.168 0.1718 721,057
03/04/2019 0.17 0.195 0.1632 0.1739 2,779,688
03/01/2019 0.1785 0.1798 0.165 0.166 965,337
02/28/2019 0.178 0.1799 0.174 0.1745 667,920
02/27/2019 0.1799 0.1799 0.1712 0.1721 1,122,065
02/26/2019 0.175 0.1815 0.1722 0.176 978,204
02/25/2019 0.182 0.184 0.171 0.181 963,233
02/22/2019 0.187 0.19 0.181 0.185 915,044
02/21/2019 0.21 0.212 0.181 0.1931 2,092,137
02/20/2019 0.2 0.213 0.1985 0.2031 1,265,279
02/19/2019 0.2 0.205 0.1903 0.1987 971,676
02/15/2019 0.1995 0.2084 0.1913 0.205 1,116,772
02/14/2019 0.219 0.22 0.2 0.2082 2,175,197
02/13/2019 0.185 0.22 0.18 0.214 6,077,724
02/12/2019 0.1879 0.1879 0.179 0.1848 375,127
02/11/2019 0.197 0.197 0.165 0.179 795,727
02/08/2019 0.1975 0.1977 0.1872 0.188 660,111
02/07/2019 0.2 0.209 0.1875 0.188 1,357,050
02/06/2019 0.196 0.201 0.188 0.196 815,121
02/05/2019 0.1933 0.208 0.186 0.1958 1,647,742
02/04/2019 0.175 0.19 0.172 0.187 931,746
02/01/2019 0.194 0.2 0.18 0.1849 1,075,282
01/31/2019 0.1805 0.2099 0.171 0.1909 1,937,784
01/30/2019 0.17 0.1869 0.165 0.1805 1,067,888
01/29/2019 0.1611 0.17 0.16 0.1698 139,737
01/28/2019 0.17 0.1717 0.1611 0.1695 386,918
01/25/2019 0.1608 0.1675 0.1591 0.167 347,728
01/24/2019 0.16 0.1622 0.151 0.1622 451,568
*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?



Smart Portfolio