| Majesco Entertainment Company | (NQ: COOL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 1.170 | 1.200 | 1.110 | 1.200 | 40,356 | +0.08(+7.14%) |
| Feb 28, 2008 | 1.130 | 1.140 | 1.100 | 1.120 | 26,370 | +0.00(+0.00%) |
| Feb 27, 2008 | 1.120 | 1.140 | 1.100 | 1.120 | 27,425 | -0.02(-1.75%) |
| Feb 26, 2008 | 1.100 | 1.140 | 1.100 | 1.140 | 53,700 | +0.01(+0.96%) |
| Feb 25, 2008 | 1.140 | 1.250 | 1.060 | 1.129 | 150,953 | +0.03(+2.65%) |
| Feb 22, 2008 | 1.130 | 1.140 | 1.060 | 1.100 | 102,220 | +0.04(+3.77%) |
| Feb 21, 2008 | 1.090 | 1.100 | 1.020 | 1.060 | 65,616 | -0.03(-2.75%) |
| Feb 20, 2008 | 1.050 | 1.110 | 1.050 | 1.090 | 73,172 | +0.01(+0.93%) |
| Feb 19, 2008 | 1.140 | 1.150 | 1.020 | 1.080 | 45,350 | -0.07(-6.09%) |
| Feb 18, 2008 | 1.160 | 1.180 | 1.130 | 1.150 | 19,500 | +0.00(+0.00%) |
| Feb 15, 2008 | 1.160 | 1.180 | 1.130 | 1.150 | 19,500 | -0.01(-0.69%) |
| Feb 14, 2008 | 1.190 | 1.190 | 1.130 | 1.158 | 12,715 | -0.04(-3.50%) |
| Feb 13, 2008 | 1.180 | 1.210 | 1.110 | 1.200 | 89,831 | +0.01(+0.84%) |
| Feb 12, 2008 | 1.170 | 1.200 | 1.110 | 1.190 | 63,990 | +0.02(+1.71%) |
| Feb 11, 2008 | 1.180 | 1.200 | 1.170 | 1.170 | 10,000 | -0.01(-0.85%) |
| Feb 08, 2008 | 1.210 | 1.500 | 1.170 | 1.180 | 128,143 | +0.01(+0.85%) |
| Feb 07, 2008 | 1.130 | 1.260 | 1.130 | 1.170 | 30,260 | +0.01(+0.86%) |
| Feb 06, 2008 | 1.160 | 1.180 | 1.110 | 1.160 | 16,864 | -0.02(-1.69%) |
| Feb 05, 2008 | 1.180 | 1.200 | 1.150 | 1.180 | 20,398 | -0.01(-0.81%) |
| Feb 04, 2008 | 1.220 | 1.230 | 1.153 | 1.190 | 53,648 | -0.05(-4.06%) |
| Feb 01, 2008 | 1.280 | 1.340 | 1.200 | 1.240 | 303,977 | -0.01(-0.80%) |
| Jan 31, 2008 | 1.210 | 1.300 | 1.170 | 1.250 | 133,520 | +0.05(+4.17%) |
| Jan 30, 2008 | 1.160 | 1.210 | 1.110 | 1.200 | 148,750 | +0.08(+7.14%) |
| Jan 29, 2008 | 1.220 | 1.220 | 1.110 | 1.120 | 44,028 | -0.08(-6.67%) |
| Jan 28, 2008 | 1.100 | 1.200 | 1.100 | 1.200 | 73,410 | +0.12(+11.11%) |
| Jan 25, 2008 | 0.9500 | 1.090 | 0.9100 | 1.080 | 96,165 | +0.17(+18.68%) |
| Jan 24, 2008 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 69,061 | +0.02(+2.25%) |
| Jan 23, 2008 | 0.9300 | 1.040 | 0.8601 | 0.8900 | 185,767 | -0.11(-11.00%) |
| Jan 22, 2008 | 1.090 | 1.090 | 1.000 | 1.000 | 51,804 | -0.06(-5.66%) |
| Jan 21, 2008 | 1.110 | 1.120 | 1.050 | 1.060 | 28,580 | +0.00(+0.00%) |
| Jan 18, 2008 | 1.110 | 1.120 | 1.050 | 1.060 | 28,580 | -0.02(-1.85%) |
| Jan 17, 2008 | 1.140 | 1.180 | 1.050 | 1.080 | 15,026 | -0.05(-4.42%) |
| Jan 16, 2008 | 1.210 | 1.210 | 1.000 | 1.130 | 55,854 | -0.12(-9.60%) |
| Jan 15, 2008 | 1.340 | 1.350 | 1.210 | 1.250 | 64,218 | -0.22(-14.96%) |
| Jan 14, 2008 | 1.290 | 1.470 | 1.290 | 1.470 | 62,663 | +0.20(+15.74%) |
| Jan 11, 2008 | 1.260 | 1.300 | 1.250 | 1.270 | 26,150 | -0.03(-2.31%) |
| Jan 10, 2008 | 1.280 | 1.310 | 1.260 | 1.300 | 9,757 | -0.02(-1.52%) |
| Jan 09, 2008 | 1.310 | 1.320 | 1.250 | 1.320 | 18,629 | +0.01(+0.76%) |
| Jan 08, 2008 | 1.310 | 1.310 | 1.270 | 1.310 | 5,995 | +0.04(+3.15%) |
| Jan 07, 2008 | 1.300 | 1.300 | 1.250 | 1.270 | 15,380 | -0.05(-3.79%) |
| Jan 04, 2008 | 1.310 | 1.370 | 1.290 | 1.320 | 13,300 | +0.02(+1.54%) |
| Jan 03, 2008 | 1.310 | 1.320 | 1.260 | 1.300 | 35,998 | +0.00(+0.00%) |
| Jan 02, 2008 | 1.380 | 1.400 | 1.300 | 1.300 | 44,250 | -0.05(-3.70%) |
| Jan 01, 2008 | 1.420 | 1.470 | 1.340 | 1.350 | 209,920 | +0.00(+0.00%) |
| Dec 31, 2007 | 1.420 | 1.470 | 1.340 | 1.350 | 209,920 | -0.10(-6.90%) |
| Dec 28, 2007 | 1.420 | 1.470 | 1.420 | 1.450 | 14,774 | +0.00(+0.00%) |
| Dec 27, 2007 | 1.470 | 1.490 | 1.420 | 1.450 | 20,554 | -0.05(-3.33%) |
| Dec 26, 2007 | 1.490 | 1.590 | 1.440 | 1.500 | 54,486 | +0.03(+2.04%) |
| Dec 24, 2007 | 1.370 | 1.470 | 1.310 | 1.470 | 20,111 | +0.10(+7.30%) |
| Dec 21, 2007 | 1.420 | 1.470 | 1.370 | 1.370 | 19,030 | -0.09(-6.16%) |
| Dec 20, 2007 | 1.420 | 1.522 | 1.420 | 1.460 | 38,350 | +0.04(+2.82%) |
| Dec 19, 2007 | 1.430 | 1.440 | 1.340 | 1.420 | 19,948 | +0.01(+0.70%) |
| Dec 18, 2007 | 1.500 | 1.520 | 1.370 | 1.410 | 29,268 | -0.06(-4.08%) |
| Dec 17, 2007 | 1.490 | 1.500 | 1.460 | 1.470 | 28,339 | +0.02(+1.41%) |
| Dec 14, 2007 | 1.510 | 1.540 | 1.410 | 1.450 | 38,647 | -0.06(-4.01%) |
| Dec 13, 2007 | 1.570 | 1.570 | 1.460 | 1.510 | 49,824 | -0.01(-0.66%) |
| Dec 12, 2007 | 1.480 | 1.610 | 1.480 | 1.520 | 86,649 | +0.02(+1.33%) |
| Dec 11, 2007 | 1.450 | 1.640 | 1.450 | 1.500 | 119,834 | +0.01(+0.67%) |
| Dec 10, 2007 | 1.310 | 1.570 | 1.250 | 1.490 | 274,271 | +0.16(+12.03%) |
| Dec 07, 2007 | 1.500 | 1.500 | 1.300 | 1.330 | 388,513 | +0.15(+12.35%) |
| Dec 06, 2007 | 1.130 | 1.210 | 1.100 | 1.184 | 270,210 | +0.08(+7.61%) |
| Dec 05, 2007 | 1.110 | 1.150 | 1.050 | 1.100 | 37,995 | -0.03(-2.64%) |
| Dec 04, 2007 | 1.170 | 1.170 | 1.010 | 1.130 | 36,718 | -0.04(-3.43%) |
