| Majesco Entertainment Company | (NQ: COOL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
