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 29, 2012 2.570 2.570 2.450 2.490 424,498 -0.04(-1.58%)
Feb 28, 2012 2.520 2.570 2.490 2.530 303,305 +0.01(+0.40%)
Feb 27, 2012 2.550 2.580 2.470 2.520 431,509 -0.04(-1.56%)
Feb 24, 2012 2.580 2.590 2.520 2.560 472,829 -0.03(-1.16%)
Feb 23, 2012 2.550 2.640 2.500 2.590 453,175 +0.04(+1.57%)
Feb 22, 2012 2.620 2.700 2.520 2.550 585,510 -0.08(-3.04%)
Feb 21, 2012 2.700 2.720 2.600 2.630 596,845 -0.06(-2.23%)
Feb 17, 2012 2.700 2.765 2.660 2.690 478,188 +0.00(+0.00%)
Feb 16, 2012 2.680 2.710 2.660 2.690 261,716 +0.02(+0.75%)
Feb 15, 2012 2.670 2.750 2.640 2.670 359,639 +0.01(+0.38%)
Feb 14, 2012 2.720 2.760 2.640 2.660 478,902 -0.06(-2.21%)
Feb 13, 2012 2.680 2.800 2.680 2.720 886,024 +0.11(+4.21%)
Feb 10, 2012 2.730 2.830 2.610 2.610 730,653 -0.13(-4.74%)
Feb 09, 2012 2.760 2.760 2.670 2.740 566,358 +0.00(+0.00%)
Feb 08, 2012 2.660 2.760 2.660 2.740 721,227 +0.09(+3.40%)
Feb 07, 2012 2.600 2.660 2.570 2.650 607,243 +0.05(+1.92%)
Feb 06, 2012 2.650 2.650 2.570 2.600 509,504 -0.02(-0.76%)
Feb 03, 2012 2.620 2.660 2.580 2.620 847,832 +0.06(+2.34%)
Feb 02, 2012 2.500 2.620 2.490 2.560 898,509 +0.08(+3.23%)
Feb 01, 2012 2.530 2.530 2.460 2.480 535,198 -0.05(-1.98%)
Jan 31, 2012 2.520 2.540 2.480 2.530 618,445 +0.07(+2.85%)
Jan 30, 2012 2.530 2.530 2.430 2.460 645,852 -0.07(-2.77%)
Jan 27, 2012 2.440 2.570 2.400 2.530 1,100,125 +0.09(+3.69%)
Jan 26, 2012 2.480 2.630 2.410 2.440 2,025,270 +0.03(+1.24%)
Jan 25, 2012 2.250 2.420 2.210 2.410 2,742,137 +0.26(+12.09%)
Jan 24, 2012 2.110 2.230 2.050 2.150 2,006,556 +0.05(+2.38%)
Jan 23, 2012 2.120 2.180 2.100 2.100 748,119 -0.02(-0.94%)
Jan 20, 2012 2.190 2.190 2.050 2.120 1,581,922 -0.07(-3.20%)
Jan 19, 2012 2.200 2.270 2.170 2.190 1,839,186 +0.02(+0.92%)
Jan 18, 2012 2.260 2.360 2.100 2.170 5,288,343 -0.81(-27.18%)
Jan 17, 2012 3.050 3.100 2.950 2.980 1,135,868 +0.03(+1.02%)
Jan 13, 2012 2.960 3.000 2.851 2.950 597,399 -0.03(-1.01%)
Jan 12, 2012 2.910 3.060 2.910 2.980 629,133 +0.05(+1.71%)
Jan 11, 2012 3.010 3.030 2.850 2.930 599,438 -0.05(-1.68%)
Jan 10, 2012 3.100 3.170 2.800 2.980 1,438,094 -0.11(-3.56%)
Jan 09, 2012 2.990 3.100 2.990 3.090 703,299 +0.12(+4.04%)
Jan 06, 2012 2.950 3.040 2.930 2.970 539,367 +0.04(+1.37%)
Jan 05, 2012 2.820 3.040 2.820 2.930 1,405,139 +0.18(+6.55%)
Jan 04, 2012 2.640 2.780 2.600 2.750 647,366 +0.31(+12.70%)
Dec 30, 2011 2.380 2.510 2.360 2.440 542,284 +0.03(+1.24%)
Dec 29, 2011 2.590 2.630 2.370 2.410 1,075,448 -0.16(-6.23%)
Dec 28, 2011 2.650 2.690 2.560 2.570 355,112 -0.06(-2.28%)
Dec 27, 2011 2.710 2.730 2.630 2.630 401,474 -0.07(-2.59%)
Dec 23, 2011 2.720 2.750 2.650 2.700 248,634 -0.02(-0.74%)
Dec 21, 2011 2.790 2.800 2.640 2.720 462,025 -0.04(-1.45%)
Dec 20, 2011 2.680 2.770 2.680 2.760 635,367 +0.14(+5.34%)
Dec 19, 2011 2.790 2.860 2.610 2.620 687,829 -0.17(-6.09%)
Dec 16, 2011 2.860 2.920 2.730 2.790 619,149 -0.02(-0.71%)
Dec 15, 2011 2.800 2.890 2.770 2.810 362,970 +0.03(+1.08%)
Dec 14, 2011 2.930 2.950 2.720 2.780 864,266 -0.14(-4.79%)
Dec 13, 2011 3.000 3.100 2.900 2.920 534,077 -0.04(-1.35%)
Dec 12, 2011 3.060 3.150 2.880 2.960 1,378,931 -0.11(-3.58%)
Dec 09, 2011 2.910 3.090 2.900 3.070 1,033,768 +0.13(+4.42%)
Dec 08, 2011 2.970 3.030 2.900 2.940 492,895 -0.02(-0.68%)
Dec 07, 2011 3.040 3.040 2.930 2.960 435,407 -0.09(-2.95%)
Dec 06, 2011 3.060 3.060 2.870 3.050 719,534 +0.03(+0.99%)
Dec 05, 2011 3.150 3.160 3.000 3.020 802,480 -0.06(-1.95%)
Dec 02, 2011 3.150 3.220 3.000 3.080 1,032,851 -0.02(-0.65%)
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