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 27, 2009 0.7280 0.8000 0.6800 0.7400 128,881 +0.04(+5.74%)
Feb 26, 2009 0.6700 0.8000 0.6400 0.6998 61,321 -0.01(-1.44%)
Feb 25, 2009 0.7200 0.8299 0.6841 0.7100 138,717 +0.00(+0.00%)
Feb 24, 2009 0.6700 0.7100 0.6700 0.7100 57,343 +0.04(+5.99%)
Feb 23, 2009 0.6600 0.7500 0.6100 0.6699 80,320 -0.00(-0.01%)
Feb 20, 2009 0.6200 0.7501 0.5300 0.6700 109,817 +0.07(+11.67%)
Feb 19, 2009 0.6200 0.6500 0.5900 0.6000 10,629 -0.07(-10.43%)
Feb 18, 2009 0.6999 0.6999 0.6500 0.6699 23,100 -0.02(-2.90%)
Feb 17, 2009 0.6501 0.7100 0.6500 0.6899 20,200 +0.03(+4.55%)
Feb 13, 2009 0.6516 0.6900 0.6300 0.6599 106,438 -0.01(-1.51%)
Feb 12, 2009 0.6700 0.6900 0.6499 0.6700 18,474 +0.01(+1.52%)
Feb 11, 2009 0.6400 0.6600 0.6400 0.6600 1,200 +0.04(+6.45%)
Feb 10, 2009 0.6200 0.7100 0.5901 0.6200 13,516 -0.08(-11.42%)
Feb 09, 2009 0.6900 0.6999 0.6900 0.6999 13,790 +0.00(+0.00%)
Feb 06, 2009 0.7300 0.7300 0.6999 0.6999 14,200 -0.00(-0.01%)
Feb 05, 2009 0.7399 0.7399 0.6320 0.7000 16,799 +0.01(+1.46%)
Feb 04, 2009 0.6900 0.7199 0.6499 0.6899 20,379 -0.01(-1.44%)
Feb 03, 2009 0.7200 0.7200 0.6701 0.7000 28,945 +0.03(+3.92%)
Feb 02, 2009 0.6999 0.6999 0.6736 0.6736 1,165 -0.02(-2.38%)
Jan 30, 2009 0.7500 0.7500 0.6800 0.6900 4,160 -0.04(-5.48%)
Jan 29, 2009 0.6800 0.7500 0.6700 0.7300 13,400 +0.02(+2.83%)
Jan 28, 2009 0.6900 0.7500 0.6700 0.7099 26,882 +0.00(+0.00%)
Jan 27, 2009 0.7000 0.7199 0.6801 0.7099 2,718 -0.01(-1.40%)
Jan 26, 2009 0.7600 0.8000 0.7200 0.7200 41,798 +0.00(+0.00%)
Jan 23, 2009 0.6800 0.7299 0.6700 0.7200 43,797 -0.02(-2.69%)
Jan 22, 2009 0.8300 0.8300 0.6800 0.7399 57,955 -0.09(-10.84%)
Jan 21, 2009 0.7999 0.8300 0.7406 0.8299 35,679 +0.06(+7.79%)
Jan 20, 2009 0.8100 0.8499 0.7200 0.7699 84,919 -0.07(-8.35%)
Jan 16, 2009 0.7000 0.8400 0.6600 0.8400 80,170 +0.14(+20.00%)
Jan 15, 2009 0.7400 0.7500 0.6600 0.7000 17,270 -0.10(-12.49%)
Jan 14, 2009 0.8900 0.8900 0.6100 0.7999 77,328 -0.05(-5.89%)
Jan 13, 2009 0.7501 0.8500 0.6801 0.8500 73,144 +0.10(+13.33%)
Jan 12, 2009 0.8500 0.8700 0.7480 0.7500 19,317 +0.00(+0.00%)
Jan 09, 2009 0.9000 0.9199 0.7200 0.7500 48,000 -0.05(-6.24%)
Jan 08, 2009 0.8500 0.9099 0.7900 0.7999 177,647 -0.00(-0.01%)
Jan 07, 2009 0.6500 0.8400 0.6500 0.8000 128,506 +0.11(+15.94%)
Jan 06, 2009 0.7000 0.7000 0.6100 0.6900 52,155 +0.04(+6.17%)
Jan 05, 2009 0.6699 0.6700 0.5700 0.6499 29,607 +0.02(+3.16%)
Jan 02, 2009 0.6200 0.6900 0.5601 0.6300 61,300 +0.02(+3.30%)
Dec 31, 2008 0.4500 0.6200 0.4500 0.6099 106,786 +0.14(+29.79%)
Dec 30, 2008 0.4800 0.4800 0.4500 0.4699 64,237 -0.03(-6.02%)
Dec 29, 2008 0.5400 0.5600 0.5000 0.5000 20,286 +0.01(+2.04%)
Dec 26, 2008 0.5000 0.5000 0.4700 0.4900 8,253 -0.05(-9.24%)
Dec 24, 2008 0.4901 0.5400 0.4600 0.5399 2,500 +0.04(+7.98%)
Dec 23, 2008 0.5100 0.5700 0.5000 0.5000 105,307 +0.03(+6.38%)
Dec 22, 2008 0.4900 0.5400 0.4200 0.4700 173,895 +0.06(+14.63%)
Dec 19, 2008 0.4901 0.5490 0.4100 0.4100 8,283 -0.12(-22.64%)
Dec 18, 2008 0.5400 0.5400 0.5000 0.5300 105,700 -0.01(-1.85%)
Dec 17, 2008 0.5200 0.5500 0.4900 0.5400 4,050 +0.00(+0.00%)
Dec 16, 2008 0.5100 0.5500 0.4900 0.5400 79,884 +0.02(+3.85%)
Dec 15, 2008 0.4600 0.5300 0.4600 0.5200 29,948 +0.00(+0.00%)
Dec 12, 2008 0.5300 0.5399 0.4800 0.5200 3,600 +0.02(+4.00%)
Dec 11, 2008 0.4599 0.5400 0.4599 0.5000 449,424 +0.03(+6.41%)
Dec 10, 2008 0.4300 0.4799 0.4200 0.4699 13,150 +0.00(+0.00%)
Dec 09, 2008 0.4719 0.5100 0.4300 0.4699 46,050 -0.02(-4.08%)
Dec 08, 2008 0.4601 0.5200 0.4600 0.4899 31,226 -0.01(-2.00%)
Dec 05, 2008 0.5000 0.5000 0.4500 0.4999 7,844 +0.03(+6.36%)
Dec 04, 2008 0.4600 0.5100 0.4600 0.4700 14,502 -0.02(-4.06%)
Dec 03, 2008 0.4600 0.4999 0.4600 0.4899 16,786 -0.01(-2.00%)
Dec 02, 2008 0.5300 0.5500 0.4500 0.4999 27,639 -0.03(-5.66%)
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