Majesco Entertainment Company (NQ: COOL)
0.4300 USD  +0.0500 (+13.16%)
Streaming Delayed Price  /  Updated: 1:45 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.5500 0.5600 0.5412 0.5450 172,779 -0.00(-0.69%)
Mar 27, 2013 0.5550 0.5590 0.5406 0.5488 210,399 -0.01(-2.42%)
Mar 26, 2013 0.5800 0.5800 0.5600 0.5624 62,015 -0.01(-2.17%)
Mar 25, 2013 0.5700 0.5850 0.5600 0.5749 90,221 +0.02(+3.77%)
Mar 22, 2013 0.5670 0.5800 0.5510 0.5540 289,964 -0.01(-2.46%)
Mar 21, 2013 0.5800 0.5990 0.5655 0.5680 229,042 -0.01(-2.05%)
Mar 20, 2013 0.6000 0.6100 0.5702 0.5799 307,572 -0.02(-3.48%)
Mar 19, 2013 0.5600 0.6100 0.5600 0.6008 346,294 +0.03(+6.11%)
Mar 18, 2013 0.5820 0.5998 0.5600 0.5662 177,180 -0.03(-5.57%)
Mar 15, 2013 0.5970 0.6089 0.5699 0.5996 234,174 +0.01(+1.61%)
Mar 14, 2013 0.5800 0.6240 0.5750 0.5901 127,952 -0.02(-3.26%)
Mar 13, 2013 0.5412 0.6488 0.5300 0.6100 1,155,596 -0.11(-15.28%)
Mar 12, 2013 0.5800 0.7400 0.5800 0.7200 3,336,774 +0.14(+24.14%)
Mar 11, 2013 0.5900 0.6200 0.5300 0.5800 1,469,489 +0.00(+0.85%)
Mar 08, 2013 0.5701 0.5894 0.5601 0.5751 506,998 +0.02(+2.70%)
Mar 07, 2013 0.5600 0.5698 0.5580 0.5600 106,908 +0.02(+2.75%)
Mar 06, 2013 0.5595 0.5688 0.5350 0.5450 198,360 -0.00(-0.67%)
Mar 05, 2013 0.5480 0.5598 0.5350 0.5487 383,307 +0.00(+0.77%)
Mar 04, 2013 0.5400 0.5477 0.5300 0.5445 121,343 +0.01(+2.16%)
Mar 01, 2013 0.5300 0.5480 0.5216 0.5330 198,223 +0.01(+1.12%)
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%)
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