MOSY Quote, Trading Chart, MoSys Inc.

home / stock / mosy / mosy quote

Stock Information
Company Name: MoSys Inc.
Stock Symbol: MOSY
Market: NASDAQ
Website: mo-sys.com
Menu
MOSY MOSY Quote MOSY Short MOSY News MOSY Articles MOSY Message Board
Get MOSY Alerts

News, Short Squeeze, Breakout and More Instantly...
MOSY Quote
Last:$4.5
Change Percent:6.89%
Open:$4.12
Previous Close:$4.5
High:$4.5
Low:$4.0901
Volume:298,880
Last Trade Date Time:12/17/2021 04:55:47 pm
Quotes are delayed by 15 to 20 minutes.
MOSY Chart
Last Twenty Trading Days
Date:2021-12-17
Open:$4.12
Close:$4.5
High:$4.5
Low:$4.0901
Volume:298,880
Date:2021-12-16
Open:$4.43
Close:$4.21
High:$4.47
Low:$4.07
Volume:169,369
Date:2021-12-15
Open:$4.25
Close:$4.45
High:$4.46
Low:$4.05
Volume:191,715
Date:2021-12-14
Open:$4.2
Close:$4.22
High:$4.31
Low:$3.9801
Volume:240,512
Date:2021-12-13
Open:$4.1
Close:$4.05
High:$4.1
Low:$3.85
Volume:138,340
Date:2021-12-10
Open:$4.09
Close:$4.08
High:$4.14
Low:$3.9
Volume:146,936
Date:2021-12-09
Open:$4.3523
Close:$4.09
High:$4.3523
Low:$4.05
Volume:183,441
Date:2021-12-08
Open:$3.93
Close:$4.115
High:$4.2
Low:$3.85
Volume:198,465
Date:2021-12-07
Open:$3.9
Close:$3.98
High:$4.07
Low:$3.872
Volume:189,830
Date:2021-12-06
Open:$3.62
Close:$3.75
High:$3.8
Low:$3.3091
Volume:242,944
Date:2021-12-03
Open:$3.82
Close:$3.67
High:$3.8974
Low:$3.52
Volume:215,460
Date:2021-12-02
Open:$3.71
Close:$3.84
High:$4.0699
Low:$3.71
Volume:441,422
Date:2021-12-01
Open:$3.95
Close:$3.71
High:$4.2
Low:$3.62
Volume:257,431
Date:2021-11-30
Open:$3.98
Close:$3.9
High:$4.05
Low:$3.71
Volume:271,342
Date:2021-11-29
Open:$4.11
Close:$3.96
High:$4.12
Low:$3.84
Volume:394,530
Date:2021-11-26
Open:$4.18
Close:$4.03
High:$4.23
Low:$3.94
Volume:252,335
Date:2021-11-25
Open:$4.42
Close:$4.34
High:$4.42
Low:$4.1
Volume:505,583
Date:2021-11-24
Open:$4.42
Close:$4.34
High:$4.42
Low:$4.1
Volume:499,574
Date:2021-11-23
Open:$4.52
Close:$4.54
High:$4.625
Low:$4.35
Volume:266,813
Date:2021-11-22
Open:$5.33
Close:$4.47
High:$5.4396
Low:$4.44
Volume:1,193,684