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 (%)
Apr 30, 2013 0.6000 0.6000 0.5823 0.5900 326,112 +0.01(+2.08%)
Apr 29, 2013 0.6100 0.6100 0.5708 0.5780 180,134 -0.02(-3.67%)
Apr 26, 2013 0.6000 0.6299 0.5800 0.6000 436,253 +0.01(+1.69%)
Apr 25, 2013 0.5500 0.6300 0.5500 0.5900 942,472 +0.04(+8.26%)
Apr 24, 2013 0.5400 0.5500 0.5400 0.5450 0 -0.01(-0.91%)
Apr 23, 2013 0.5315 0.5500 0.5315 0.5500 127,803 +0.01(+1.85%)
Apr 22, 2013 0.5350 0.5491 0.5301 0.5400 98,874 +0.01(+0.93%)
Apr 19, 2013 0.5351 0.5400 0.5326 0.5350 25,344 +0.00(+0.75%)
Apr 18, 2013 0.5320 0.5399 0.5300 0.5310 113,660 -0.00(-0.19%)
Apr 17, 2013 0.5400 0.5461 0.5300 0.5320 208,586 -0.00(-0.56%)
Apr 16, 2013 0.5300 0.5499 0.5300 0.5350 169,926 -0.00(-0.35%)
Apr 15, 2013 0.5400 0.5500 0.5305 0.5369 184,865 -0.02(-3.26%)
Apr 12, 2013 0.5400 0.5599 0.5355 0.5550 133,810 +0.01(+2.49%)
Apr 11, 2013 0.5415 0.5480 0.5312 0.5415 112,444 -0.01(-1.19%)
Apr 10, 2013 0.5450 0.5500 0.5400 0.5480 83,007 -0.01(-1.26%)
Apr 09, 2013 0.5550 0.5550 0.5453 0.5550 62,238 +0.00(+0.18%)
Apr 08, 2013 0.5500 0.5549 0.5436 0.5540 107,403 +0.00(+0.73%)
Apr 05, 2013 0.5415 0.5500 0.5400 0.5500 109,872 -0.01(-0.90%)
Apr 04, 2013 0.5550 0.5550 0.5500 0.5550 158,362 -0.01(-0.89%)
Apr 03, 2013 0.5600 0.5701 0.5550 0.5600 121,715 -0.01(-1.75%)
Apr 02, 2013 0.5650 0.5800 0.5516 0.5700 75,313 -0.01(-0.87%)
Apr 01, 2013 0.5400 0.5784 0.5400 0.5750 271,929 +0.03(+5.50%)
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%)
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