MoSys Inc. historical prices

   Watch this stock

Historical chart

    4.85 
    4.19 
    3.54 
 May 29, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 4.15 4.24 4.05 4.15 254,801
May 22, 2013 4.27 4.45 4.18 4.18 265,690
May 21, 2013 4.37 4.37 4.22 4.26 261,663
May 20, 2013 4.17 4.39 4.12 4.39 405,392
May 17, 2013 4.16 4.20 4.07 4.19 192,163
May 16, 2013 4.05 4.16 3.93 4.15 409,884
May 15, 2013 4.16 4.18 4.01 4.12 545,468
May 14, 2013 4.17 4.30 4.10 4.20 1,852,958
May 13, 2013 4.80 4.87 4.65 4.69 108,367
May 10, 2013 4.40 4.79 4.40 4.77 122,839
May 9, 2013 4.47 4.47 4.36 4.36 32,371
May 8, 2013 4.49 4.60 4.37 4.46 64,522
May 7, 2013 4.37 4.49 4.33 4.45 52,633
May 6, 2013 4.48 4.48 4.26 4.32 48,074
May 3, 2013 4.37 4.51 4.35 4.43 64,149
May 2, 2013 4.20 4.35 4.15 4.29 49,980
May 1, 2013 4.53 4.56 4.15 4.15 156,245
Apr 30, 2013 4.43 4.60 4.40 4.52 81,790
Apr 29, 2013 4.40 4.49 4.33 4.38 69,120
Apr 26, 2013 4.46 4.49 4.30 4.33 154,521
Apr 25, 2013 4.42 4.62 4.36 4.55 69,267
Apr 24, 2013 4.46 4.50 4.32 4.43 90,323
Apr 23, 2013 4.43 4.47 4.33 4.45 101,317
Apr 22, 2013 4.42 4.50 4.23 4.40 140,903
Apr 19, 2013 3.93 4.52 3.93 4.38 336,378
Apr 18, 2013 4.14 4.15 3.88 3.99 163,865
Apr 17, 2013 4.53 4.55 4.08 4.10 208,677
Apr 16, 2013 4.49 4.68 4.40 4.60 103,642
Apr 15, 2013 4.65 4.73 4.30 4.45 282,725
Apr 12, 2013 4.66 4.85 4.55 4.70 164,905

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service