Majesco Entertainment Company (NQ: COOL)
0.4020 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 0.4200 0.4200 0.3937 0.4020 56,449 -0.00(-0.30%)
Apr 23, 2014 0.4200 0.4270 0.4001 0.4032 37,709 -0.02(-4.00%)
Apr 22, 2014 0.4395 0.4450 0.3900 0.4200 95,047 +0.01(+2.44%)
Apr 21, 2014 0.4485 0.4485 0.3836 0.4100 54,429 -0.01(-2.38%)
Apr 17, 2014 0.4200 0.4200 0.4200 0 -0.01(-3.00%)
Apr 16, 2014 0.4100 0.4501 0.3966 0.4330 669,749 +0.05(+13.95%)
Apr 15, 2014 0.3710 0.4300 0.3700 0.3800 213,361 +0.01(+1.33%)
Apr 14, 2014 0.3715 0.3930 0.3715 0.3750 66,761 -0.00(-0.61%)
Apr 11, 2014 0.3900 0.4200 0.3715 0.3773 138,780 -0.01(-1.92%)
Apr 10, 2014 0.4055 0.4096 0.3702 0.3847 181,098 -0.03(-7.30%)
Apr 09, 2014 0.3910 0.4250 0.3832 0.4150 45,525 -0.01(-1.31%)
Apr 08, 2014 0.3700 0.4250 0.3700 0.4205 390,985 +0.04(+11.36%)
Apr 07, 2014 0.3700 0.3890 0.3700 0.3776 220,887 -0.01(-3.15%)
Apr 04, 2014 0.3900 0.3996 0.3720 0.3899 128,808 -0.01(-2.35%)
Apr 03, 2014 0.4100 0.4100 0.3912 0.3993 123,446 -0.00(-0.08%)
Apr 02, 2014 0.4100 0.4100 0.3951 0.3996 294,265 -0.02(-3.94%)
Apr 01, 2014 0.3900 0.4367 0.3900 0.4160 102,513 +0.01(+2.69%)
Mar 31, 2014 0.4350 0.4498 0.3700 0.4051 655,309 -0.03(-7.93%)
Mar 28, 2014 0.4550 0.4550 0.4350 0.4400 304,195 -0.01(-1.12%)
Mar 27, 2014 0.4500 0.4512 0.4450 0.4450 134,583 -0.00(-0.27%)
Mar 26, 2014 0.4900 0.4900 0.4450 0.4462 368,242 -0.05(-9.88%)
Mar 25, 2014 0.4600 0.5149 0.4515 0.4951 1,564,086 +0.04(+8.36%)
Mar 24, 2014 0.4690 0.4690 0.4449 0.4569 374,452 -0.01(-2.79%)
Mar 21, 2014 0.4520 0.4790 0.4520 0.4700 206,002 +0.01(+3.07%)
Mar 20, 2014 0.4700 0.4779 0.4550 0.4560 126,332 -0.01(-1.94%)
Mar 19, 2014 0.4600 0.4790 0.4600 0.4650 102,481 +0.01(+1.15%)
Mar 18, 2014 0.4800 0.4899 0.4500 0.4597 387,466 -0.04(-8.06%)
Mar 17, 2014 0.4615 0.5000 0.4600 0.5000 464,475 +0.04(+8.70%)
Mar 14, 2014 0.4900 0.4900 0.4600 0.4600 228,180 -0.02(-4.60%)
Mar 13, 2014 0.5020 0.5180 0.4607 0.4822 1,097,338 -0.05(-10.24%)
Mar 12, 2014 0.5300 0.5449 0.5299 0.5372 328,309 +0.01(+1.36%)
Mar 11, 2014 0.5389 0.5431 0.5300 0.5300 300,186 +0.01(+0.95%)
Mar 10, 2014 0.5326 0.5700 0.5250 0.5250 797,049 -0.02(-2.80%)
Mar 07, 2014 0.5400 0.5600 0.5200 0.5401 359,257 -0.00(-0.26%)
Mar 06, 2014 0.5450 0.5589 0.5220 0.5415 198,583 -0.02(-3.25%)
Mar 05, 2014 0.5600 0.5600 0.5350 0.5597 277,267 +0.03(+5.54%)
Mar 04, 2014 0.5200 0.5600 0.5200 0.5303 275,850 +0.01(+1.01%)
Mar 03, 2014 0.5300 0.5392 0.5230 0.5250 107,438 -0.01(-1.13%)
Feb 28, 2014 0.5306 0.5398 0.5305 0.5310 76,250 +0.00(+0.17%)
Feb 27, 2014 0.5300 0.5390 0.5300 0.5301 74,872 +0.00(+0.00%)
Feb 26, 2014 0.5200 0.5388 0.5200 0.5301 72,765 +0.00(+0.02%)
Feb 25, 2014 0.5400 0.5400 0.5201 0.5300 206,810 -0.01(-1.85%)
Feb 24, 2014 0.5275 0.5450 0.5220 0.5400 322,045 +0.02(+2.86%)
Feb 21, 2014 0.5340 0.5499 0.5200 0.5250 246,564 -0.02(-3.67%)
Feb 20, 2014 0.5317 0.5450 0.5317 0.5450 60,148 +0.01(+0.93%)
Feb 19, 2014 0.5501 0.5501 0.5400 0.5400 136,443 -0.01(-0.92%)
Feb 18, 2014 0.5501 0.5501 0.5400 0.5450 105,353 -0.01(-0.91%)
Feb 14, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 13, 2014 0.5330 0.5588 0.5330 0.5500 108,275 +0.02(+3.19%)
Feb 12, 2014 0.5300 0.5400 0.5300 0.5330 162,833 -0.00(-0.41%)
Feb 11, 2014 0.5501 0.5501 0.5350 0.5352 122,930 -0.02(-4.41%)
Feb 10, 2014 0.5400 0.5600 0.5301 0.5599 66,986 +0.02(+3.88%)
Feb 07, 2014 0.5450 0.5500 0.5199 0.5390 273,055 -0.01(-1.10%)
Feb 06, 2014 0.5600 0.5600 0.5351 0.5450 96,946 +0.00(+0.76%)
Feb 05, 2014 0.5495 0.5501 0.5360 0.5409 104,731 -0.01(-2.19%)
Feb 04, 2014 0.5351 0.5530 0.5351 0.5530 213,612 +0.00(+0.55%)
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