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, 2007 1.530 1.550 1.500 1.510 33,808 -0.05(-3.21%)
Feb 27, 2007 1.510 1.560 1.450 1.560 43,731 -0.04(-2.50%)
Feb 26, 2007 1.640 1.640 1.590 1.600 19,816 -0.01(-0.62%)
Feb 23, 2007 1.640 1.640 1.550 1.610 39,231 +0.01(+0.62%)
Feb 22, 2007 1.590 1.670 1.550 1.600 19,415 +0.00(+0.00%)
Feb 21, 2007 1.570 1.630 1.570 1.600 27,380 +0.03(+1.91%)
Feb 20, 2007 1.630 1.630 1.500 1.570 74,469 -0.08(-4.85%)
Feb 16, 2007 1.750 1.750 1.630 1.650 32,700 -0.08(-4.62%)
Feb 15, 2007 1.670 1.740 1.660 1.730 28,176 +0.06(+3.59%)
Feb 14, 2007 1.680 1.760 1.660 1.670 58,702 -0.03(-1.76%)
Feb 13, 2007 1.708 1.720 1.690 1.700 27,182 +0.00(+0.00%)
Feb 12, 2007 1.680 1.720 1.680 1.700 19,960 +0.01(+0.59%)
Feb 09, 2007 1.690 1.700 1.660 1.690 25,275 +0.01(+0.60%)
Feb 08, 2007 1.685 1.700 1.670 1.680 19,600 -0.02(-1.18%)
Feb 07, 2007 1.600 1.720 1.600 1.700 150,415 +0.05(+3.03%)
Feb 06, 2007 1.610 1.680 1.600 1.650 65,263 -0.03(-1.79%)
Feb 05, 2007 1.480 1.760 1.390 1.680 319,195 -0.08(-4.55%)
Feb 02, 2007 1.700 1.760 1.650 1.760 244,288 +0.06(+3.53%)
Feb 01, 2007 1.680 1.750 1.680 1.700 103,882 +0.02(+1.19%)
Jan 31, 2007 1.700 1.730 1.630 1.680 164,536 -0.04(-2.33%)
Jan 30, 2007 1.900 1.980 1.620 1.720 774,243 -0.33(-16.10%)
Jan 29, 2007 1.850 2.130 1.800 2.050 856,788 +0.28(+15.90%)
Jan 26, 2007 1.850 1.850 1.760 1.769 173,153 -0.06(-3.34%)
Jan 25, 2007 1.740 1.930 1.730 1.830 661,011 +0.11(+6.40%)
Jan 24, 2007 1.750 1.750 1.690 1.720 52,971 +0.01(+0.58%)
Jan 23, 2007 1.650 1.750 1.600 1.710 103,564 +0.11(+6.87%)
Jan 22, 2007 1.690 1.750 1.590 1.600 161,853 -0.08(-4.76%)
Jan 19, 2007 1.550 1.690 1.540 1.680 276,101 +0.14(+9.09%)
Jan 18, 2007 1.470 1.640 1.470 1.540 35,532 +0.05(+3.36%)
Jan 17, 2007 1.450 1.540 1.450 1.490 24,165 +0.02(+1.36%)
Jan 16, 2007 1.500 1.550 1.470 1.470 147,420 -0.09(-5.77%)
Jan 12, 2007 1.390 1.680 1.330 1.560 330,120 +0.13(+9.09%)
Jan 11, 2007 1.380 1.430 1.380 1.430 43,324 +0.05(+3.62%)
Jan 10, 2007 1.380 1.390 1.370 1.380 60,806 +0.03(+2.22%)
Jan 09, 2007 1.385 1.390 1.330 1.350 11,500 -0.04(-2.88%)
Jan 08, 2007 1.390 1.417 1.360 1.390 74,462 +0.00(+0.00%)
Jan 05, 2007 1.370 1.400 1.360 1.390 22,343 +0.03(+1.88%)
Jan 04, 2007 1.382 1.410 1.360 1.364 55,119 -0.02(-1.13%)
Jan 03, 2007 1.350 1.390 1.320 1.380 25,530 +0.05(+3.76%)
Dec 29, 2006 1.330 1.340 1.310 1.330 40,266 +0.00(+0.00%)
Dec 28, 2006 1.320 1.340 1.320 1.330 14,063 +0.00(+0.00%)
Dec 27, 2006 1.320 1.350 1.320 1.330 16,808 +0.00(+0.00%)
Dec 26, 2006 1.330 1.440 1.330 1.330 12,841 -0.02(-1.48%)
Dec 22, 2006 1.350 1.400 1.320 1.350 66,040 +0.01(+0.52%)
Dec 21, 2006 1.390 1.400 1.340 1.343 34,094 -0.06(-4.07%)
Dec 20, 2006 1.410 1.430 1.360 1.400 29,418 +0.02(+1.45%)
Dec 19, 2006 1.370 1.410 1.360 1.380 60,767 +0.02(+1.47%)
Dec 18, 2006 1.380 1.400 1.360 1.360 23,562 -0.04(-2.86%)
Dec 15, 2006 1.400 1.400 1.350 1.400 256,414 +0.01(+0.72%)
Dec 14, 2006 1.350 1.390 1.350 1.390 191,858 +0.04(+2.96%)
Dec 13, 2006 1.360 1.440 1.340 1.350 105,941 +0.01(+0.75%)
Dec 12, 2006 1.350 1.380 1.340 1.340 101,888 +0.00(+0.00%)
Dec 11, 2006 1.342 1.380 1.340 1.340 26,763 +0.00(+0.01%)
Dec 08, 2006 1.360 1.370 1.310 1.340 187,418 -0.02(-1.48%)
Dec 07, 2006 1.400 1.430 1.360 1.360 190,300 -0.04(-2.86%)
Dec 06, 2006 1.400 1.420 1.400 1.400 15,900 +0.00(+0.01%)
Dec 05, 2006 1.400 1.420 1.360 1.400 188,684 +0.00(+0.00%)
Dec 04, 2006 1.450 1.480 1.390 1.400 163,877 -0.04(-2.78%)
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