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 (%)
Jun 28, 2013 0.5800 0.5997 0.5700 0.5700 265,612 -0.03(-4.98%)
Jun 27, 2013 0.5700 0.6076 0.5700 0.5999 0 +0.01(+2.55%)
Jun 26, 2013 0.5814 0.6200 0.5814 0.5850 0 -0.01(-0.85%)
Jun 25, 2013 0.5800 0.6099 0.5800 0.5900 0 +0.01(+0.85%)
Jun 24, 2013 0.5800 0.6090 0.5800 0.5850 0 -0.01(-0.85%)
Jun 21, 2013 0.6100 0.6100 0.5735 0.5900 164,051 -0.01(-1.67%)
Jun 20, 2013 0.6400 0.6400 0.5840 0.6000 0 -0.04(-5.51%)
Jun 19, 2013 0.6200 0.6389 0.6200 0.6350 0 -0.01(-2.07%)
Jun 18, 2013 0.5850 0.6497 0.5850 0.6484 0 +0.05(+8.07%)
Jun 17, 2013 0.6000 0.6000 0.5702 0.6000 0 +0.02(+3.23%)
Jun 14, 2013 0.5940 0.5940 0.5800 0.5812 0 -0.01(-2.17%)
Jun 13, 2013 0.5800 0.5990 0.5800 0.5941 114,853 +0.00(+0.66%)
Jun 12, 2013 0.5800 0.6000 0.5800 0.5902 90,293 +0.01(+1.58%)
Jun 11, 2013 0.5700 0.6137 0.5630 0.5810 506,876 -0.03(-4.75%)
Jun 10, 2013 0.6600 0.6600 0.5928 0.6100 0 -0.00(-0.65%)
Jun 07, 2013 0.6000 0.6200 0.6000 0.6140 0 +0.01(+2.33%)
Jun 06, 2013 0.6200 0.6200 0.5832 0.6000 0 -0.01(-1.46%)
Jun 05, 2013 0.6010 0.6250 0.5810 0.6089 0 -0.01(-0.99%)
Jun 04, 2013 0.6300 0.6399 0.6015 0.6150 0 -0.03(-3.91%)
Jun 03, 2013 0.6525 0.6798 0.6300 0.6400 236,826 -0.02(-2.32%)
May 31, 2013 0.6700 0.6749 0.6400 0.6552 507,167 -0.02(-2.93%)
May 30, 2013 0.6700 0.6800 0.6700 0.6750 0 -0.01(-0.74%)
May 29, 2013 0.6900 0.6900 0.6716 0.6800 106,307 +0.01(+1.49%)
May 28, 2013 0.6900 0.6900 0.6700 0.6700 270,625 -0.02(-2.86%)
May 24, 2013 0.7000 0.7000 0.6801 0.6897 0 -0.01(-0.76%)
May 23, 2013 0.6700 0.6998 0.6650 0.6950 0 +0.01(+1.02%)
May 22, 2013 0.7000 0.7030 0.6500 0.6880 0 -0.01(-1.73%)
May 21, 2013 0.7000 0.7200 0.7000 0.7001 0 +0.00(+0.01%)
May 20, 2013 0.7000 0.7080 0.6602 0.7000 0 +0.02(+2.96%)
May 17, 2013 0.7200 0.7200 0.6310 0.6799 0 -0.02(-3.29%)
May 16, 2013 0.7000 0.7200 0.7000 0.7030 135,512 +0.01(+1.85%)
May 15, 2013 0.7000 0.7197 0.6900 0.6902 0 -0.04(-5.44%)
May 13, 2013 0.7300 0.7495 0.7051 0.7299 0 +0.01(+2.08%)
May 10, 2013 0.6780 0.7299 0.6601 0.7150 0 +0.06(+8.68%)
May 09, 2013 0.6394 0.6639 0.6011 0.6579 0 +0.05(+7.85%)
May 08, 2013 0.6840 0.6841 0.5800 0.6100 0 -0.06(-8.82%)
May 07, 2013 0.7200 0.7200 0.6235 0.6690 0 -0.04(-5.51%)
May 06, 2013 0.7100 0.7386 0.6900 0.7080 0 -0.01(-0.92%)
May 03, 2013 0.7300 0.7773 0.6910 0.7146 0 -0.01(-0.82%)
May 02, 2013 0.6800 0.7899 0.6800 0.7205 0 +0.05(+7.86%)
May 01, 2013 0.6000 0.6839 0.5900 0.6680 0 +0.08(+13.22%)
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%)
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