Majesco Entertainment Company (NQ: COOL)
0.4200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.8100 0.8100 0.7902 0.7999 46,027 -0.01(-1.25%)
Feb 25, 2010 0.8000 0.8200 0.7721 0.8100 60,552 +0.04(+4.92%)
Feb 24, 2010 0.8000 0.8000 0.7710 0.7720 84,037 -0.03(-3.22%)
Feb 23, 2010 0.8200 0.8250 0.7792 0.7977 90,749 -0.00(-0.29%)
Feb 22, 2010 0.8200 0.8200 0.7900 0.8000 225,271 +0.00(+0.00%)
Feb 19, 2010 0.7900 0.8200 0.7900 0.8000 176,431 +0.01(+1.34%)
Feb 18, 2010 0.8301 0.8301 0.7850 0.7894 236,902 -0.05(-5.80%)
Feb 17, 2010 0.8400 0.8400 0.8100 0.8380 103,106 -0.00(-0.24%)
Feb 16, 2010 0.8450 0.8498 0.8100 0.8400 44,844 +0.00(+0.00%)
Feb 12, 2010 0.8400 0.8400 0.8400 0 +0.03(+3.72%)
Feb 11, 2010 0.8500 0.8500 0.7922 0.8099 82,261 -0.02(-2.42%)
Feb 10, 2010 0.8400 0.8400 0.7700 0.8300 249,095 -0.01(-1.06%)
Feb 09, 2010 0.8800 0.8800 0.8300 0.8389 90,817 -0.01(-0.72%)
Feb 08, 2010 0.8600 0.8800 0.8300 0.8450 51,267 -0.02(-1.74%)
Feb 05, 2010 0.8500 0.8680 0.8200 0.8600 163,798 +0.01(+1.18%)
Feb 04, 2010 0.9200 0.9400 0.8500 0.8500 137,293 -0.08(-8.50%)
Feb 03, 2010 0.9700 0.9790 0.9017 0.9290 202,189 -0.02(-2.21%)
Feb 02, 2010 0.9000 0.9600 0.9000 0.9500 559,663 +0.05(+5.57%)
Feb 01, 2010 0.8500 0.8999 0.8500 0.8999 339,390 +0.05(+5.88%)
Jan 29, 2010 0.7600 0.8700 0.7500 0.8499 502,984 +0.09(+11.68%)
Jan 28, 2010 0.8000 0.8074 0.7600 0.7610 86,560 -0.02(-2.44%)
Jan 27, 2010 0.7700 0.8000 0.7590 0.7800 80,791 +0.00(+0.00%)
Jan 26, 2010 0.7900 0.8200 0.7611 0.7800 151,602 -0.02(-2.38%)
Jan 25, 2010 0.7800 0.8300 0.7800 0.7990 108,674 -0.00(-0.13%)
Jan 22, 2010 0.8200 0.8200 0.7800 0.8000 166,097 -0.01(-0.74%)
Jan 21, 2010 0.8100 0.8300 0.8060 0.8060 168,106 +0.01(+0.75%)
Jan 20, 2010 0.8500 0.8699 0.7900 0.8000 753,523 -0.07(-8.26%)
Jan 19, 2010 0.9500 0.9604 0.8700 0.8720 816,246 -0.07(-7.23%)
Jan 15, 2010 0.9400 0.9400 0.9400 0 -0.25(-21.00%)
Jan 14, 2010 1.130 1.210 1.090 1.190 698,615 +0.09(+8.17%)
Jan 13, 2010 1.130 1.131 1.070 1.100 178,120 +0.01(+0.92%)
Jan 12, 2010 1.120 1.180 1.090 1.090 161,338 -0.00(-0.01%)
Jan 11, 2010 1.120 1.140 1.080 1.090 109,949 -0.02(-1.79%)
Jan 08, 2010 1.070 1.120 1.060 1.110 159,844 +0.05(+4.72%)
Jan 07, 2010 1.230 1.230 1.010 1.060 682,362 -0.13(-10.92%)
Jan 06, 2010 1.120 1.210 1.120 1.190 108,060 +0.03(+2.59%)
Jan 05, 2010 1.250 1.270 1.140 1.160 312,786 -0.03(-2.52%)
Jan 04, 2010 1.150 1.190 1.130 1.190 128,170 +0.04(+3.48%)
Dec 31, 2009 1.150 1.150 1.150 0 -0.01(-0.86%)
Dec 30, 2009 1.130 1.200 1.110 1.160 121,921 +0.02(+1.75%)
Dec 29, 2009 1.210 1.210 1.100 1.140 223,256 -0.06(-5.00%)
Dec 28, 2009 1.200 1.250 1.180 1.200 96,841 +0.03(+2.56%)
Dec 24, 2009 1.170 1.280 1.150 1.170 335,500 -0.02(-1.67%)
Dec 23, 2009 1.090 1.260 1.020 1.190 825,207 +0.15(+14.41%)
Dec 22, 2009 1.020 1.110 0.9900 1.040 238,746 -0.02(-1.89%)
Dec 21, 2009 1.060 1.100 1.020 1.060 244,387 +0.02(+1.92%)
Dec 18, 2009 1.000 1.070 1.000 1.040 305,620 +0.07(+7.19%)
Dec 17, 2009 1.010 1.050 0.9700 0.9702 89,479 -0.04(-3.94%)
Dec 16, 2009 0.9600 1.090 0.9500 1.010 279,030 +0.07(+7.21%)
Dec 15, 2009 0.9400 1.090 0.9300 0.9421 998,922 +0.01(+1.29%)
Dec 14, 2009 0.9012 0.9500 0.8251 0.9301 1,262,684 +0.08(+9.44%)
Dec 11, 2009 0.8400 0.8500 0.8000 0.8499 163,014 +0.01(+0.94%)
Dec 10, 2009 0.8400 0.8502 0.8213 0.8420 239,235 +0.01(+1.43%)
Dec 09, 2009 0.8400 0.8500 0.8200 0.8301 70,441 +0.00(+0.00%)
Dec 08, 2009 0.8500 0.8800 0.8300 0.8301 118,173 -0.03(-3.48%)
Dec 07, 2009 0.8400 0.8700 0.8302 0.8600 107,805 +0.00(+0.00%)
Dec 04, 2009 0.8500 0.8700 0.8300 0.8600 150,771 -0.02(-2.27%)
Dec 03, 2009 0.9000 0.9000 0.8312 0.8800 215,219 -0.02(-2.22%)
Dec 02, 2009 0.9600 0.9600 0.8500 0.9000 281,733 +0.01(+0.56%)
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