Majesco Entertainment Company (NQ: )
0.2913 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Jun 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 1.260 1.270 1.180 1.240 71,160 -0.02(-1.59%)
Feb 27, 2006 1.180 1.290 1.180 1.260 334,211 +0.09(+7.69%)
Feb 24, 2006 1.130 1.170 1.070 1.170 63,921 +0.03(+2.63%)
Feb 23, 2006 1.150 1.180 1.070 1.140 109,659 -0.01(-0.87%)
Feb 22, 2006 1.120 1.150 1.120 1.150 55,141 +0.04(+3.60%)
Feb 21, 2006 1.050 1.130 1.020 1.110 127,456 +0.05(+4.72%)
Feb 17, 2006 1.060 1.090 1.020 1.060 81,731 +0.00(+0.00%)
Feb 16, 2006 1.000 1.070 1.000 1.060 157,700 +0.04(+3.92%)
Feb 15, 2006 1.050 1.050 1.000 1.020 143,291 +0.00(+0.00%)
Feb 14, 2006 1.000 1.040 1.000 1.020 74,889 +0.02(+2.00%)
Feb 13, 2006 1.040 1.050 1.000 1.000 110,398 -0.04(-3.85%)
Feb 10, 2006 1.050 1.120 1.030 1.040 183,500 -0.03(-2.80%)
Feb 09, 2006 1.100 1.120 1.050 1.070 33,515 -0.03(-2.73%)
Feb 08, 2006 1.050 1.140 1.050 1.100 58,423 +0.02(+1.85%)
Feb 07, 2006 1.150 1.180 1.080 1.080 52,640 -0.05(-4.42%)
Feb 06, 2006 1.090 1.140 1.090 1.130 72,945 +0.04(+3.67%)
Feb 03, 2006 1.080 1.130 1.050 1.090 73,844 -0.01(-0.91%)
Feb 02, 2006 1.100 1.160 1.060 1.100 142,541 -0.02(-1.79%)
Feb 01, 2006 1.160 1.170 1.090 1.120 189,842 -0.07(-5.88%)
Jan 31, 2006 1.220 1.230 1.150 1.190 262,334 -0.05(-4.03%)
Jan 30, 2006 1.270 1.270 1.160 1.240 231,151 -0.05(-3.88%)
Jan 27, 2006 1.490 1.490 1.260 1.290 503,607 -0.07(-5.15%)
Jan 26, 2006 1.220 1.460 1.210 1.360 857,911 +0.15(+12.40%)
Jan 25, 2006 1.090 1.230 1.090 1.210 368,047 +0.06(+5.22%)
Jan 24, 2006 1.100 1.150 1.010 1.150 309,061 +0.09(+8.49%)
Jan 23, 2006 1.000 1.060 0.9800 1.060 200,267 +0.06(+6.00%)
Jan 20, 2006 1.000 1.010 0.9600 1.000 166,057 +0.01(+1.01%)
Jan 19, 2006 0.9800 1.080 0.8500 0.9900 1,044,746 -0.14(-12.39%)
Jan 18, 2006 1.110 1.180 1.110 1.130 136,334 +0.00(+0.00%)
Jan 17, 2006 1.130 1.210 1.130 1.130 78,636 -0.02(-1.74%)
Jan 13, 2006 1.150 1.190 1.100 1.150 110,036 +0.00(+0.00%)
Jan 12, 2006 1.190 1.260 1.140 1.150 287,000 -0.04(-3.36%)
Jan 11, 2006 1.200 1.210 1.140 1.190 169,679 +0.00(+0.00%)
Jan 10, 2006 1.240 1.250 1.180 1.190 160,217 -0.02(-1.64%)
Jan 09, 2006 1.250 1.270 1.190 1.210 76,447 -0.02(-1.63%)
Jan 06, 2006 1.200 1.250 1.170 1.230 110,877 +0.03(+2.50%)
Jan 05, 2006 1.160 1.219 1.160 1.200 48,445 +0.03(+2.56%)
Jan 04, 2006 1.220 1.230 1.160 1.170 75,328 -0.07(-5.65%)
Jan 03, 2006 1.250 1.260 1.210 1.240 339,417 +0.07(+5.98%)
Dec 30, 2005 1.120 1.170 1.060 1.170 526,075 +0.05(+4.46%)
Dec 29, 2005 1.170 1.180 1.120 1.120 338,961 -0.05(-4.27%)
Dec 28, 2005 1.160 1.180 1.150 1.170 229,200 +0.03(+2.63%)
Dec 27, 2005 1.170 1.200 1.140 1.140 124,400 -0.03(-2.56%)
Dec 23, 2005 1.190 1.210 1.140 1.170 139,657 -0.04(-3.31%)
Dec 22, 2005 1.180 1.250 1.140 1.210 165,561 +0.03(+2.54%)
Dec 21, 2005 1.200 1.270 1.180 1.180 156,054 -0.02(-1.67%)
Dec 20, 2005 1.000 1.230 1.000 1.200 323,888 -0.04(-3.23%)
Dec 19, 2005 1.340 1.340 1.220 1.240 186,298 -0.07(-5.34%)
Dec 16, 2005 1.340 1.350 1.300 1.310 197,588 +0.01(+0.77%)
Dec 15, 2005 1.350 1.380 1.300 1.300 46,240 -0.05(-3.70%)
Dec 14, 2005 1.350 1.400 1.260 1.350 297,239 +0.00(+0.00%)
Dec 13, 2005 1.340 1.486 1.300 1.350 225,291 +0.01(+0.75%)
Dec 12, 2005 1.340 1.360 1.290 1.340 106,129 +0.00(+0.00%)
Dec 09, 2005 1.350 1.370 1.320 1.340 44,751 -0.03(-2.19%)
Dec 08, 2005 1.400 1.410 1.350 1.370 58,397 +0.00(+0.00%)
Dec 07, 2005 1.390 1.390 1.350 1.370 55,350 -0.02(-1.44%)
Dec 06, 2005 1.400 1.420 1.380 1.390 207,610 -0.01(-0.71%)
Dec 05, 2005 1.440 1.450 1.400 1.400 35,403 -0.04(-2.78%)
Dec 02, 2005 1.430 1.450 1.390 1.440 113,073 +0.03(+2.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here