MAJESCO ENTERTAINMT (NQ: COOL)
1.190 USD  +0.070 (+6.25%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.090 1.220 1.090 1.190 37,763 +0.07(+6.25%)
Feb 26, 2015 1.160 1.200 1.100 1.120 50,585 -0.04(-3.46%)
Feb 25, 2015 1.150 1.180 1.150 1.160 19,657 +0.01(+0.88%)
Feb 24, 2015 1.150 1.180 1.081 1.150 11,878 -0.01(-0.86%)
Feb 23, 2015 1.190 1.190 1.110 1.160 27,373 +0.02(+1.75%)
Feb 20, 2015 1.150 1.171 1.140 1.140 49,715 -0.01(-0.87%)
Feb 19, 2015 1.190 1.190 1.120 1.150 5,249 +0.03(+2.68%)
Feb 18, 2015 1.110 1.180 1.060 1.120 139,838 -0.03(-2.61%)
Feb 17, 2015 1.190 1.200 1.080 1.150 52,763 -0.04(-3.36%)
Feb 13, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Feb 12, 2015 1.160 1.210 1.140 1.190 40,404 +0.04(+3.48%)
Feb 11, 2015 1.160 1.180 1.100 1.150 30,747 -0.04(-3.36%)
Feb 10, 2015 1.250 1.250 1.150 1.190 50,443 -0.03(-2.46%)
Feb 09, 2015 1.220 1.276 1.210 1.220 26,537 -0.02(-1.61%)
Feb 06, 2015 1.180 1.240 1.170 1.240 39,685 +0.00(+0.00%)
Feb 05, 2015 1.365 1.400 1.200 1.240 63,933 -0.09(-6.77%)
Feb 04, 2015 1.350 1.380 1.300 1.330 47,535 -0.06(-4.32%)
Feb 03, 2015 1.260 1.360 1.100 1.390 62,768 +0.17(+13.93%)
Feb 02, 2015 1.170 1.290 1.170 1.220 19,731 +0.02(+1.67%)
Jan 30, 2015 0.9100 1.038 0.8900 1.200 161,662 -0.18(-13.04%)
Jan 29, 2015 1.300 1.430 1.300 1.380 29,583 +0.08(+6.15%)
Jan 28, 2015 1.310 1.360 1.199 1.300 68,811 -0.03(-2.26%)
Jan 27, 2015 1.441 1.460 1.330 1.330 22,375 -0.10(-6.99%)
Jan 26, 2015 1.320 1.460 1.310 1.430 66,109 +0.06(+4.38%)
Jan 23, 2015 1.350 1.400 1.150 1.370 118,382 +0.05(+3.79%)
Jan 22, 2015 1.070 1.450 1.070 1.320 201,473 +0.21(+18.92%)
Jan 21, 2015 1.140 1.210 1.104 1.110 64,561 +0.02(+1.83%)
Jan 20, 2015 1.090 1.150 1.070 1.090 33,661 -0.04(-3.54%)
Jan 16, 2015 1.064 1.190 1.064 1.130 36,948 -0.02(-1.74%)
Jan 15, 2015 1.180 1.190 1.150 1.150 64,354 +0.01(+1.16%)
Jan 14, 2015 1.090 1.200 1.090 1.137 39,088 +0.04(+3.35%)
Jan 13, 2015 1.100 40,942 -0.03(-2.65%)
Jan 12, 2015 1.150 1.230 1.070 1.130 58,572 -0.02(-1.74%)
Jan 09, 2015 1.197 1.200 1.150 1.150 11,376 -0.03(-2.54%)
Jan 08, 2015 1.210 1.230 1.120 1.180 108,820 -0.02(-1.67%)
Jan 07, 2015 1.226 1.240 1.160 1.200 27,749 +0.03(+2.56%)
Jan 06, 2015 1.210 1.280 1.112 1.170 82,823 -0.04(-3.31%)
Jan 05, 2015 1.230 1.340 1.210 1.210 35,325 +0.00(+0.00%)
Jan 02, 2015 1.220 1.240 1.100 1.210 85,675 -0.05(-3.97%)
Dec 31, 2014 1.260 1.260 1.260 0 -0.01(-0.79%)
Dec 30, 2014 1.220 1.590 1.220 1.270 224,569 +0.04(+3.25%)
Dec 29, 2014 1.190 1.310 1.140 1.230 131,673 +0.04(+3.36%)
Dec 26, 2014 1.210 1.280 1.050 1.190 122,940 +0.04(+3.48%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.14(+13.86%)
Dec 23, 2014 0.9400 1.070 0.9400 1.010 95,088 +0.10(+10.87%)
Dec 22, 2014 0.8900 0.9975 0.7620 0.9110 213,677 +0.02(+2.36%)
Dec 19, 2014 0.9500 0.9500 0.8200 0.8900 448,211 -0.01(-1.11%)
Dec 18, 2014 0.6016 0.9400 0.6016 0.9000 1,954,407 +0.31(+52.54%)
Dec 17, 2014 0.6000 0.6000 0.5500 0.5900 172,219 +0.00(+0.00%)
Dec 16, 2014 0.5716 0.5900 225,443 -0.04(-6.35%)
Dec 15, 2014 0.6700 0.7001 0.6300 0.6300 139,500 -0.04(-5.60%)
Dec 12, 2014 0.6800 0.7100 0.6500 0.6674 73,310 -0.01(-1.85%)
Dec 11, 2014 0.6800 0.7100 0.6400 0.6800 219,560 +0.04(+6.25%)
Dec 10, 2014 0.7298 0.7298 0.6300 0.6400 70,190 -0.05(-7.23%)
Dec 09, 2014 0.7000 0.7299 0.6403 0.6899 25,093 +0.02(+3.08%)
Dec 08, 2014 0.6900 0.7500 0.6400 0.6693 89,851 -0.04(-5.73%)
Dec 05, 2014 0.7121 0.7300 0.6500 0.7100 46,642 +0.03(+4.41%)
Dec 04, 2014 0.7300 0.7800 0.6200 0.6800 259,385 -0.05(-6.85%)
Dec 03, 2014 0.6701 0.7800 0.6500 0.7300 230,910 +0.05(+7.35%)
Dec 02, 2014 0.6100 0.7051 0.6100 0.6800 91,797 +0.07(+11.48%)
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