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 28, 2013 0.5445 0.5700 0.5200 0.5271 684,678 -0.04(-6.71%)
Feb 27, 2013 0.5307 0.5700 0.5298 0.5650 703,689 +0.01(+0.98%)
Feb 26, 2013 0.5700 0.5790 0.5220 0.5595 577,091 +0.00(+0.63%)
Feb 25, 2013 0.6200 0.6200 0.5512 0.5560 1,113,806 -0.05(-7.64%)
Feb 22, 2013 0.6200 0.6279 0.5994 0.6020 307,829 -0.02(-2.90%)
Feb 21, 2013 0.6100 0.6280 0.6000 0.6200 271,365 +0.01(+0.83%)
Feb 20, 2013 0.6300 0.6300 0.6100 0.6149 249,804 -0.01(-0.81%)
Feb 19, 2013 0.6000 0.6200 0.5906 0.6199 336,495 +0.03(+5.07%)
Feb 15, 2013 0.6100 0.6100 0.5801 0.5900 305,394 -0.02(-2.48%)
Feb 14, 2013 0.6000 0.6100 0.5925 0.6050 354,719 +0.01(+0.83%)
Feb 13, 2013 0.6200 0.6240 0.5910 0.6000 516,882 -0.02(-2.91%)
Feb 12, 2013 0.6200 0.6300 0.6006 0.6180 280,356 -0.00(-0.32%)
Feb 11, 2013 0.6500 0.6599 0.6129 0.6200 535,175 -0.02(-3.13%)
Feb 08, 2013 0.6400 0.6700 0.6225 0.6400 690,067 +0.02(+3.74%)
Feb 07, 2013 0.6200 0.6448 0.6025 0.6169 491,847 +0.00(+0.29%)
Feb 06, 2013 0.6002 0.6300 0.6002 0.6151 196,116 +0.01(+0.84%)
Feb 04, 2013 0.6105 0.6392 0.6004 0.6100 175,714 -0.00(-0.47%)
Feb 01, 2013 0.6071 0.6400 0.6050 0.6129 230,651 +0.01(+0.96%)
Jan 31, 2013 0.5900 0.6269 0.5800 0.6071 270,380 +0.01(+1.61%)
Jan 30, 2013 0.6400 0.6500 0.5900 0.5975 918,222 -0.05(-8.08%)
Jan 29, 2013 0.6900 0.6999 0.6400 0.6500 526,097 -0.03(-4.55%)
Jan 28, 2013 0.7000 0.7097 0.6810 0.6810 209,247 -0.02(-2.71%)
Jan 25, 2013 0.6900 0.7000 0.6804 0.7000 322,947 +0.02(+2.94%)
Jan 24, 2013 0.7000 0.7000 0.6700 0.6800 248,399 -0.02(-2.44%)
Jan 23, 2013 0.7000 0.7099 0.6750 0.6970 473,358 -0.00(-0.43%)
Jan 22, 2013 0.7000 0.7200 0.7000 0.7000 406,683 -0.03(-3.67%)
Jan 18, 2013 0.7400 0.7400 0.7000 0.7267 587,048 -0.01(-1.80%)
Jan 17, 2013 0.7700 0.7700 0.7256 0.7400 823,644 -0.03(-3.90%)
Jan 16, 2013 0.7700 0.7780 0.7217 0.7700 1,193,763 +0.03(+3.49%)
Jan 15, 2013 0.7015 0.7550 0.6704 0.7440 3,970,999 -0.32(-29.81%)
Jan 14, 2013 1.070 1.080 1.020 1.060 1,279,935 +0.00(+0.00%)
Jan 12, 2013 1.100 1.100 1.020 1.060 744,650 +0.00(+0.00%)
Jan 11, 2013 1.100 1.100 1.020 1.060 762,432 -0.02(-1.85%)
Jan 10, 2013 1.150 1.180 1.050 1.080 605,971 -0.03(-3.14%)
Jan 09, 2013 1.060 1.170 1.060 1.115 886,950 +0.03(+3.24%)
Jan 08, 2013 1.030 1.080 1.000 1.080 446,875 +0.06(+5.88%)
Jan 07, 2013 1.030 1.070 1.000 1.020 203,661 -0.03(-2.86%)
Jan 04, 2013 1.060 1.100 1.020 1.050 239,973 -0.01(-0.94%)
Jan 03, 2013 1.090 1.130 1.060 1.060 298,139 -0.01(-0.93%)
Jan 02, 2013 1.120 1.120 1.060 1.070 408,868 +0.02(+1.90%)
Dec 31, 2012 1.000 1.070 0.9601 1.050 673,098 +0.08(+7.88%)
Dec 28, 2012 0.9800 1.010 0.9310 0.9733 400,936 -0.04(-3.63%)
Dec 27, 2012 1.030 1.030 0.9712 1.010 358,484 -0.00(-0.49%)
Dec 26, 2012 1.030 1.050 1.000 1.015 84,210 -0.02(-1.46%)
Dec 24, 2012 1.000 1.050 1.000 1.030 89,738 +0.03(+3.33%)
Dec 21, 2012 1.050 1.050 0.9800 0.9968 440,982 -0.07(-6.84%)
Dec 20, 2012 1.100 1.100 1.050 1.070 206,755 -0.03(-2.73%)
Dec 19, 2012 1.150 1.160 1.070 1.100 415,030 -0.03(-2.65%)
Dec 18, 2012 1.040 1.150 1.030 1.130 734,397 +0.09(+8.65%)
Dec 17, 2012 1.030 1.050 0.9900 1.040 262,678 +0.00(+0.00%)
Dec 14, 2012 1.030 1.050 1.000 1.040 201,711 -0.01(-0.95%)
Dec 13, 2012 1.060 1.070 0.9810 1.050 551,159 -0.03(-2.78%)
Dec 12, 2012 1.140 1.250 1.040 1.080 1,294,557 -0.07(-6.09%)
Dec 11, 2012 0.8900 1.150 0.8700 1.150 1,388,981 +0.26(+29.04%)
Dec 10, 2012 0.9200 0.9200 0.8912 0.8912 89,822 -0.01(-0.98%)
Dec 07, 2012 0.9000 0.9100 0.8915 0.9000 52,832 -0.01(-1.09%)
Dec 06, 2012 0.9100 0.9298 0.8900 0.9099 58,066 -0.01(-1.10%)
Dec 05, 2012 0.9000 0.9300 0.9000 0.9200 141,290 +0.01(+1.10%)
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