Majesco Entertainment Company (NQ: COOL)
0.4499 USD  +0.0169 (+3.90%)
Streaming Delayed Price  /  Updated: 9:36 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.580 1.670 1.570 1.610 486,831 +0.03(+1.90%)
Feb 25, 2011 1.480 1.580 1.440 1.580 576,008 +0.12(+8.22%)
Feb 24, 2011 1.380 1.480 1.350 1.460 196,217 +0.07(+5.04%)
Feb 23, 2011 1.440 1.460 1.270 1.390 867,543 -0.05(-3.47%)
Feb 22, 2011 1.620 1.640 1.410 1.440 1,250,244 -0.14(-8.86%)
Feb 18, 2011 1.510 1.640 1.500 1.580 876,293 +0.08(+5.33%)
Feb 17, 2011 1.450 1.540 1.450 1.500 242,216 +0.03(+2.04%)
Feb 16, 2011 1.500 1.501 1.420 1.470 326,777 -0.04(-2.65%)
Feb 15, 2011 1.570 1.590 1.450 1.510 1,109,032 +0.03(+2.03%)
Feb 14, 2011 1.270 1.480 1.250 1.480 1,615,006 +0.22(+17.46%)
Feb 11, 2011 1.320 1.320 1.260 1.260 155,219 -0.04(-3.08%)
Feb 10, 2011 1.260 1.310 1.260 1.300 239,732 +0.01(+0.78%)
Feb 09, 2011 1.300 1.330 1.270 1.290 201,853 -0.02(-1.90%)
Feb 08, 2011 1.340 1.340 1.270 1.315 271,912 -0.01(-0.38%)
Feb 07, 2011 1.380 1.430 1.250 1.320 732,229 -0.02(-1.49%)
Feb 04, 2011 1.370 1.370 1.250 1.340 400,986 -0.02(-1.47%)
Feb 03, 2011 1.430 1.480 1.240 1.360 991,548 +0.06(+4.62%)
Feb 02, 2011 1.230 1.440 1.220 1.300 1,748,345 +0.06(+4.84%)
Feb 01, 2011 1.270 1.270 1.180 1.240 370,396 +0.03(+2.48%)
Jan 31, 2011 1.250 1.270 1.180 1.210 292,792 -0.04(-3.20%)
Jan 28, 2011 1.240 1.255 1.190 1.250 255,938 +0.00(+0.00%)
Jan 27, 2011 1.250 1.250 1.180 1.250 295,971 +0.01(+0.81%)
Jan 26, 2011 1.320 1.380 1.231 1.240 483,086 -0.05(-3.88%)
Jan 25, 2011 1.190 1.350 1.190 1.290 910,423 +0.09(+7.50%)
Jan 24, 2011 1.120 1.220 1.110 1.200 505,595 +0.07(+6.19%)
Jan 21, 2011 1.160 1.170 1.110 1.130 496,224 +0.01(+0.72%)
Jan 20, 2011 1.150 1.180 1.040 1.122 740,668 +0.00(+0.18%)
Jan 19, 2011 1.130 1.230 1.000 1.120 1,994,131 -0.28(-20.00%)
Jan 18, 2011 1.400 1.450 1.320 1.400 2,065,022 +0.10(+7.69%)
Jan 14, 2011 1.200 1.350 1.190 1.300 2,621,548 +0.16(+14.04%)
Jan 13, 2011 1.150 1.200 1.120 1.140 1,771,243 +0.07(+6.15%)
Jan 12, 2011 1.000 1.180 0.9800 1.074 2,424,515 +0.15(+16.74%)
Jan 11, 2011 0.8390 0.9700 0.8100 0.9200 400,740 +0.07(+8.24%)
Jan 10, 2011 0.8000 0.8700 0.8000 0.8500 530,818 +0.09(+11.84%)
Jan 07, 2011 0.8000 0.8199 0.7420 0.7600 228,637 -0.04(-4.99%)
Jan 06, 2011 0.8000 0.8100 0.7700 0.7999 252,839 -0.01(-1.25%)
Jan 05, 2011 0.8200 0.8300 0.7830 0.8100 302,772 +0.04(+5.19%)
Jan 04, 2011 0.8100 0.8100 0.7410 0.7700 145,386 -0.02(-1.91%)
Jan 03, 2011 0.7600 0.8099 0.7600 0.7850 134,219 +0.02(+1.96%)
Dec 31, 2010 0.7401 0.7700 0.7300 0.7699 61,829 -0.00(-0.01%)
Dec 30, 2010 0.7490 0.7800 0.7400 0.7700 107,350 +0.04(+5.48%)
Dec 29, 2010 0.7700 0.7700 0.7201 0.7300 82,879 -0.00(-0.01%)
Dec 28, 2010 0.7889 0.7890 0.7233 0.7301 141,999 -0.02(-2.65%)
Dec 27, 2010 0.7600 0.8190 0.7400 0.7500 287,890 +0.01(+1.35%)
Dec 23, 2010 0.7300 0.7499 0.7100 0.7400 83,507 +0.02(+2.73%)
Dec 22, 2010 0.7400 0.7500 0.7011 0.7203 114,925 -0.01(-1.33%)
Dec 21, 2010 0.7000 0.7460 0.6800 0.7300 158,932 +0.03(+4.29%)
Dec 20, 2010 0.6714 0.7000 0.6710 0.7000 43,126 -0.01(-1.42%)
Dec 17, 2010 0.7500 0.7500 0.7101 0.7101 23,975 -0.04(-5.32%)
Dec 16, 2010 0.7500 0.7600 0.7000 0.7500 22,668 +0.00(+0.00%)
Dec 15, 2010 0.6500 0.7584 0.6500 0.7500 114,933 +0.09(+13.04%)
Dec 14, 2010 0.6700 0.7400 0.6635 0.6635 87,350 -0.03(-3.84%)
Dec 13, 2010 0.7120 0.7300 0.6900 0.6900 33,702 -0.02(-3.09%)
Dec 10, 2010 0.7190 0.7500 0.6700 0.7120 70,992 -0.03(-3.78%)
Dec 09, 2010 0.7425 0.7500 0.7100 0.7400 69,871 -0.01(-1.33%)
Dec 08, 2010 0.7300 0.7685 0.7300 0.7500 22,002 +0.00(+0.00%)
Dec 07, 2010 0.7400 0.7693 0.7300 0.7500 133,527 +0.00(+0.00%)
Dec 06, 2010 0.7800 0.7820 0.7200 0.7500 117,732 -0.05(-6.25%)
Dec 03, 2010 0.8443 0.8600 0.7700 0.8000 132,170 -0.01(-1.23%)
Dec 02, 2010 0.8100 0.8900 0.8100 0.8100 795,571 +0.03(+3.85%)
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