MoSys Inc. Common Stockのデータ

MoSys Inc. Common Stockの基本情報

名前 MoSys Inc. Common Stock
ティッカー MOSY
国 United States
上場年 2001.0
セクター Technology

MoSys Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.29 5.5 6.04 6.26 1165100.0 6.26
2021-02-12 5.6 4.6 4.85 5.1 1192900.0 5.1
2021-02-11 5.88 3.66 4.36 5.22 3913900.0 5.22
2021-02-10 4.5 3.89 4.33 4.03 785300.0 4.03
2021-02-09 5.08 3.63 3.89 4.36 2148100.0 4.36
2021-02-08 3.5 3.33 3.34 3.42 441500.0 3.42
2021-02-05 3.32 3.12 3.26 3.24 271300.0 3.24
2021-02-04 3.49 3.25 3.49 3.25 149100.0 3.25
2021-02-03 3.5 3.23 3.24 3.25 225000.0 3.25
2021-02-02 3.6 3.15 3.5 3.24 266800.0 3.24
2021-02-01 3.98 3.24 3.45 3.34 823200.0 3.34
2021-01-29 3.57 2.85 2.89 3.28 627600.0 3.28
2021-01-28 2.97 2.61 2.89 2.89 193500.0 2.89
2021-01-27 2.96 2.7 2.95 2.79 116100.0 2.79
2021-01-26 3.06 2.93 3.05 2.94 125400.0 2.94
2021-01-25 3.05 2.81 2.81 3.0 192800.0 3.0
2021-01-22 2.99 2.72 2.86 2.8 154500.0 2.8
2021-01-21 3.02 2.85 3.02 2.86 173600.0 2.86
2021-01-20 3.07 2.85 2.96 2.95 213300.0 2.95
2021-01-19 3.1 2.88 2.99 3.0 168000.0 3.0
2021-01-15 3.14 2.78 3.14 2.85 166100.0 2.85
2021-01-14 3.13 2.95 3.11 2.97 204600.0 2.97
2021-01-13 3.18 3.0 3.08 3.14 245200.0 3.14
2021-01-12 3.19 2.86 2.87 3.08 433800.0 3.08
2021-01-11 3.29 2.43 2.47 2.89 919600.0 2.89
2021-01-08 2.64 2.38 2.57 2.41 169400.0 2.41
2021-01-07 2.66 2.5 2.58 2.56 157900.0 2.56
2021-01-06 2.7 2.46 2.6 2.54 188900.0 2.54
2021-01-05 2.59 2.31 2.31 2.58 194600.0 2.58
2021-01-04 2.65 2.31 2.55 2.35 319000.0 2.35
2020-12-31 2.51 2.28 2.4 2.44 212200.0 2.44
2020-12-30 2.52 2.14 2.14 2.46 619900.0 2.46
2020-12-29 3.88 2.16 2.31 2.42 10814000.0 2.42
2020-12-28 2.2 1.95 2.0 2.14 343600.0 2.14
2020-12-24 2.08 1.95 2.05 1.98 114500.0 1.98
2020-12-23 2.01 1.91 1.95 1.99 44400.0 1.99
2020-12-22 2.0 1.85 1.91 1.94 52800.0 1.94
2020-12-21 2.05 1.88 1.97 1.93 117500.0 1.93
2020-12-18 2.08 1.95 2.08 1.96 83000.0 1.96
2020-12-17 2.07 1.85 1.95 2.04 126900.0 2.04
2020-12-16 1.94 1.82 1.92 1.91 91700.0 1.91
2020-12-15 1.94 1.76 1.8 1.92 105400.0 1.92
2020-12-14 2.05 1.69 1.7 1.8 673700.0 1.8
2020-12-11 1.67 1.65 1.67 1.66 35200.0 1.66
2020-12-10 1.69 1.65 1.69 1.65 32900.0 1.65
2020-12-09 1.72 1.65 1.68 1.66 95100.0 1.66
2020-12-08 1.68 1.58 1.58 1.66 58600.0 1.66
2020-12-07 1.65 1.56 1.56 1.6 50000.0 1.6
2020-12-04 1.63 1.55 1.6 1.57 42600.0 1.57
2020-12-03 1.63 1.5 1.63 1.57 61800.0 1.57
2020-12-02 1.65 1.45 1.47 1.57 149800.0 1.57
2020-12-01 1.5 1.47 1.5 1.49 37200.0 1.49
2020-11-30 1.53 1.45 1.52 1.45 76400.0 1.45
2020-11-27 1.56 1.48 1.55 1.49 43500.0 1.49
2020-11-25 1.61 1.5 1.55 1.53 63400.0 1.53
2020-11-24 1.6 1.5 1.57 1.53 26100.0 1.53
2020-11-23 1.64 1.56 1.58 1.58 64600.0 1.58
2020-11-20 1.65 1.49 1.49 1.59 135600.0 1.59
2020-11-19 1.5 1.42 1.43 1.48 50000.0 1.48
2020-11-18 1.46 1.38 1.43 1.45 41700.0 1.45
2020-11-17 1.44 1.36 1.44 1.44 30500.0 1.44
2020-11-16 1.46 1.37 1.45 1.4 54900.0 1.4
2020-11-13 1.44 1.37 1.41 1.4 43100.0 1.4
2020-11-12 1.44 1.36 1.44 1.4 47500.0 1.4
2020-11-11 1.49 1.4 1.45 1.4 31500.0 1.4
2020-11-10 1.5 1.43 1.5 1.45 42800.0 1.45
2020-11-09 1.52 1.43 1.52 1.48 110800.0 1.48
2020-11-06 1.8 1.45 1.79 1.57 444900.0 1.57
2020-11-05 1.71 1.62 1.65 1.69 41400.0 1.69
2020-11-04 1.64 1.59 1.6 1.6 35200.0 1.6
2020-11-03 1.62 1.55 1.56 1.62 31500.0 1.62
2020-11-02 1.59 1.53 1.56 1.58 44600.0 1.58
2020-10-30 1.67 1.51 1.65 1.57 100900.0 1.57
2020-10-29 1.81 1.58 1.73 1.65 150700.0 1.65
2020-10-28 1.85 1.7 1.76 1.72 211700.0 1.72
2020-10-27 1.83 1.72 1.76 1.83 95600.0 1.83
2020-10-26 1.8 1.68 1.74 1.75 131600.0 1.75
2020-10-23 1.86 1.71 1.71 1.8 154100.0 1.8
2020-10-22 1.8 1.7 1.78 1.74 105100.0 1.74
2020-10-21 1.78 1.65 1.69 1.68 48000.0 1.68
2020-10-20 1.75 1.64 1.75 1.68 120500.0 1.68
2020-10-19 1.82 1.72 1.81 1.76 82200.0 1.76
2020-10-16 1.9 1.79 1.87 1.81 78700.0 1.81
2020-10-15 1.9 1.67 1.67 1.83 221500.0 1.83
2020-10-14 1.78 1.63 1.7 1.7 50600.0 1.7
2020-10-13 1.78 1.55 1.55 1.72 85800.0 1.72
2020-10-12 1.7 1.6 1.64 1.64 45200.0 1.64
2020-10-09 1.72 1.58 1.62 1.58 29000.0 1.58
2020-10-08 1.66 1.59 1.59 1.6 20100.0 1.6
2020-10-07 1.74 1.56 1.65 1.62 49000.0 1.62
2020-10-06 1.68 1.5 1.53 1.51 36600.0 1.51
2020-10-05 1.68 1.59 1.62 1.59 47300.0 1.59
2020-10-02 1.57 1.48 1.52 1.57 24400.0 1.57
2020-10-01 1.57 1.46 1.49 1.53 29200.0 1.53
2020-09-30 1.57 1.43 1.55 1.43 18700.0 1.43
2020-09-29 1.6 1.46 1.46 1.55 73500.0 1.55
2020-09-28 1.59 1.45 1.49 1.48 49500.0 1.48
2020-09-25 1.54 1.45 1.45 1.49 24300.0 1.49
2020-09-24 1.54 1.42 1.52 1.42 21300.0 1.42
2020-09-23 1.68 1.47 1.54 1.52 73500.0 1.52
2020-09-22 1.63 1.35 1.52 1.55 281400.0 1.55
2020-09-21 1.65 1.51 1.6 1.56 40700.0 1.56
2020-09-18 1.6 1.52 1.56 1.6 13000.0 1.6
2020-09-17 1.66 1.56 1.61 1.6 12300.0 1.6
2020-09-16 1.66 1.57 1.57 1.61 27100.0 1.61
2020-09-15 1.67 1.41 1.58 1.57 15200.0 1.57
2020-09-14 1.66 1.5 1.56 1.6 36800.0 1.6
2020-09-11 1.63 1.47 1.49 1.57 14600.0 1.57
2020-09-10 1.72 1.49 1.66 1.56 101100.0 1.56
2020-09-09 1.74 1.42 1.42 1.62 162900.0 1.62
2020-09-08 1.57 1.39 1.4 1.47 49800.0 1.47
2020-09-04 1.47 1.33 1.34 1.42 74700.0 1.42
2020-09-03 1.48 1.32 1.46 1.37 83700.0 1.37
2020-09-02 1.62 1.43 1.53 1.48 29100.0 1.48
2020-09-01 1.62 1.44 1.58 1.49 65700.0 1.49
2020-08-31 1.63 1.56 1.58 1.61 23900.0 1.61
2020-08-28 1.65 1.56 1.57 1.6 25600.0 1.6
2020-08-27 1.65 1.52 1.61 1.58 119800.0 1.58
2020-08-26 1.67 1.6 1.6 1.65 44900.0 1.65
2020-08-25 1.66 1.61 1.62 1.61 24600.0 1.61
2020-08-24 1.7 1.61 1.68 1.62 101300.0 1.62
2020-08-21 1.73 1.63 1.64 1.71 44200.0 1.71
2020-08-20 1.86 1.65 1.86 1.65 150600.0 1.65
2020-08-19 1.88 1.65 1.65 1.83 650300.0 1.83
2020-08-18 1.79 1.63 1.63 1.67 46400.0 1.67
2020-08-17 1.7 1.61 1.7 1.64 74400.0 1.64
2020-08-14 1.7 1.62 1.65 1.65 54300.0 1.65
2020-08-13 1.72 1.66 1.72 1.67 76800.0 1.67
2020-08-12 1.83 1.68 1.77 1.68 117200.0 1.68
2020-08-11 1.85 1.75 1.81 1.77 52700.0 1.77
2020-08-10 1.84 1.76 1.8 1.8 64300.0 1.8
2020-08-07 1.93 1.8 1.81 1.83 119200.0 1.83
2020-08-06 1.93 1.8 1.89 1.82 214800.0 1.82
2020-08-05 1.95 1.85 1.9 1.89 95500.0 1.89
2020-08-04 2.17 1.85 2.17 1.9 401200.0 1.9
2020-08-03 1.96 1.91 1.91 1.94 223900.0 1.94
2020-07-31 1.94 1.87 1.93 1.91 42900.0 1.91
2020-07-30 1.94 1.82 1.82 1.93 41800.0 1.93
2020-07-29 1.95 1.83 1.92 1.87 50400.0 1.87
2020-07-28 2.0 1.88 1.91 1.93 42700.0 1.93
2020-07-27 2.02 1.86 1.9 1.94 78700.0 1.94
2020-07-24 1.94 1.85 1.94 1.89 57000.0 1.89
2020-07-23 1.95 1.88 1.94 1.92 103200.0 1.92
2020-07-22 1.95 1.83 1.94 1.94 112200.0 1.94
2020-07-21 1.95 1.85 1.94 1.93 123500.0 1.93
2020-07-20 1.99 1.84 1.88 1.95 102200.0 1.95
2020-07-17 1.97 1.82 1.97 1.9 120800.0 1.9
2020-07-16 1.98 1.77 1.88 1.98 253300.0 1.98
2020-07-15 2.5 1.67 1.79 1.93 2692400.0 1.93
2020-07-14 1.74 1.65 1.67 1.65 24500.0 1.65
2020-07-13 1.77 1.67 1.73 1.67 33400.0 1.67
2020-07-10 1.8 1.67 1.72 1.73 39600.0 1.73
2020-07-09 1.76 1.65 1.76 1.7 50700.0 1.7
2020-07-08 1.78 1.7 1.72 1.75 24200.0 1.75
2020-07-07 1.82 1.71 1.72 1.74 47300.0 1.74
2020-07-06 1.77 1.7 1.74 1.73 36700.0 1.73
2020-07-02 1.78 1.67 1.77 1.74 59200.0 1.74
2020-07-01 1.83 1.71 1.82 1.77 51200.0 1.77
2020-06-30 1.84 1.73 1.84 1.83 52400.0 1.83
2020-06-29 1.9 1.75 1.89 1.81 77200.0 1.81
2020-06-26 1.8 1.67 1.75 1.7 111900.0 1.7
2020-06-25 1.8 1.66 1.75 1.77 48800.0 1.77
2020-06-24 1.82 1.71 1.78 1.74 78100.0 1.74
2020-06-23 1.89 1.78 1.86 1.83 77900.0 1.83
2020-06-22 2.0 1.81 1.88 1.87 107300.0 1.87
2020-06-19 2.08 1.9 2.08 1.9 151200.0 1.9
2020-06-18 2.14 1.97 2.02 2.03 151500.0 2.03
2020-06-17 2.1 1.88 1.9 2.01 558300.0 2.01
2020-06-16 1.99 1.87 1.92 1.93 71400.0 1.93
2020-06-15 1.96 1.76 1.9 1.92 92600.0 1.92
2020-06-12 2.07 1.88 1.99 1.9 74300.0 1.9
2020-06-11 2.07 1.9 1.96 1.97 145900.0 1.97
2020-06-10 2.23 1.88 2.23 2.17 521700.0 2.17
2020-06-09 2.72 1.65 1.67 2.25 3006300.0 2.25
2020-06-08 1.73 1.61 1.7 1.64 241500.0 1.64
2020-06-05 1.68 1.59 1.61 1.61 98700.0 1.61
2020-06-04 1.63 1.55 1.57 1.61 60700.0 1.61
2020-06-03 1.7 1.51 1.55 1.59 186200.0 1.59
2020-06-02 1.56 1.49 1.56 1.5 85100.0 1.5
2020-06-01 1.61 1.45 1.46 1.57 314000.0 1.57
2020-05-29 1.54 1.41 1.52 1.46 53100.0 1.46
2020-05-28 1.55 1.48 1.55 1.48 64100.0 1.48
2020-05-27 1.59 1.48 1.53 1.54 95300.0 1.54
2020-05-26 1.6 1.5 1.55 1.54 160500.0 1.54
2020-05-22 1.57 1.46 1.48 1.54 87400.0 1.54
2020-05-21 1.57 1.48 1.56 1.49 117000.0 1.49
2020-05-20 1.64 1.45 1.45 1.56 465000.0 1.56
2020-05-19 1.49 1.45 1.46 1.46 25600.0 1.46
2020-05-18 1.51 1.44 1.48 1.48 105500.0 1.48
2020-05-15 1.49 1.43 1.49 1.43 49400.0 1.43
2020-05-14 1.5 1.4 1.49 1.47 65100.0 1.47
2020-05-13 1.52 1.43 1.52 1.5 107700.0 1.5
2020-05-12 1.57 1.41 1.5 1.53 313700.0 1.53
2020-05-11 1.49 1.4 1.49 1.46 105100.0 1.46
2020-05-08 1.46 1.37 1.43 1.45 121500.0 1.45
2020-05-07 1.44 1.31 1.32 1.41 115400.0 1.41
2020-05-06 1.4 1.3 1.4 1.32 120700.0 1.32
2020-05-05 1.49 1.38 1.38 1.41 137000.0 1.41
2020-05-04 1.49 1.37 1.42 1.45 90900.0 1.45
2020-05-01 1.5 1.45 1.46 1.46 188000.0 1.46
2020-04-30 1.53 1.45 1.49 1.45 121100.0 1.45
2020-04-29 1.52 1.46 1.48 1.52 193500.0 1.52
2020-04-28 1.76 1.44 1.45 1.51 445600.0 1.51
2020-04-27 1.57 1.45 1.55 1.52 360600.0 1.52
2020-04-24 1.59 1.38 1.42 1.56 724300.0 1.56
2020-04-23 1.5 1.36 1.43 1.44 353700.0 1.44
2020-04-22 1.58 1.35 1.38 1.45 966000.0 1.45
2020-04-21 1.48 1.35 1.45 1.38 429000.0 1.38
2020-04-20 1.62 1.35 1.54 1.47 772700.0 1.47
2020-04-17 1.75 1.56 1.75 1.64 2008700.0 1.64
2020-04-16 4.65 1.41 1.42 2.55 10039500.0 2.55
2020-04-15 1.49 1.25 1.49 1.36 16700.0 1.36
2020-04-14 1.47 1.25 1.35 1.35 44500.0 1.35
2020-04-13 1.45 1.2 1.25 1.27 34600.0 1.27
2020-04-09 1.24 1.09 1.09 1.24 47700.0 1.24
2020-04-08 1.09 1.05 1.06 1.09 5800.0 1.09
2020-04-07 1.17 0.98 1.07 1.07 36900.0 1.07
2020-04-06 1.17 1.02 1.14 1.1 61500.0 1.1
2020-04-03 1.18 1.05 1.07 1.11 15800.0 1.11
2020-04-02 1.2 0.92 0.92 1.03 64800.0 1.03
2020-04-01 0.95 0.92 0.92 0.92 16000.0 0.92
2020-03-31 0.97 0.91 0.91 0.92 10600.0 0.92
2020-03-30 1.01 0.9 1.01 0.97 12200.0 0.97
2020-03-27 1.04 0.9 1.04 0.97 16700.0 0.97
2020-03-26 1.02 0.9 0.92 1.0 42100.0 1.0
2020-03-25 1.05 0.85 1.0 0.9 25200.0 0.9
2020-03-24 0.98 0.84 0.85 0.98 36500.0 0.98
2020-03-23 0.98 0.83 0.85 0.84 20900.0 0.84
2020-03-20 1.07 0.78 1.06 0.92 60600.0 0.92
2020-03-19 1.17 0.94 1.06 0.95 76700.0 0.95
2020-03-18 1.34 1.06 1.34 1.19 4700.0 1.19
2020-03-17 1.45 1.05 1.38 1.32 28600.0 1.32
2020-03-16 1.32 1.1 1.29 1.28 15600.0 1.28
2020-03-13 1.76 1.24 1.32 1.24 27600.0 1.24
2020-03-12 1.51 1.28 1.51 1.32 50300.0 1.32
2020-03-11 1.85 1.56 1.81 1.6 23800.0 1.6
2020-03-10 1.95 1.66 1.89 1.74 23700.0 1.74
2020-03-09 2.09 1.75 1.89 1.8 34100.0 1.8
2020-03-06 2.06 1.91 1.94 1.95 19700.0 1.95
2020-03-05 2.13 1.9 2.1 2.07 13800.0 2.07
2020-03-04 2.27 1.96 2.15 2.03 27700.0 2.03
2020-03-03 2.33 1.89 2.08 1.98 64500.0 1.98
2020-03-02 2.16 2.04 2.1 2.04 14500.0 2.04
2020-02-28 2.21 2.03 2.12 2.17 23300.0 2.17
2020-02-27 2.32 2.11 2.26 2.23 21300.0 2.23
2020-02-26 2.32 2.21 2.22 2.3 35800.0 2.3
2020-02-25 2.34 2.24 2.33 2.3 27000.0 2.3
2020-02-24 2.32 2.2 2.32 2.29 7900.0 2.29
2020-02-21 2.35 2.03 2.25 2.32 63900.0 2.32
2020-02-20 2.45 2.16 2.37 2.18 97700.0 2.18
2020-02-19 2.4 2.33 2.33 2.36 21600.0 2.36
2020-02-18 2.4 2.33 2.33 2.33 9100.0 2.33