MAJESCO ENTERTAINMT (NQ: COOL)
0.8900 USD  -0.0100 (-1.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 0.6800 0.6800 0.6003 0.6100 132,841 -0.07(-10.28%)
Nov 28, 2014 0.7000 0.7000 0.6296 0.6799 7,846 +0.04(+6.23%)
Nov 26, 2014 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Nov 25, 2014 0.7000 0.7296 0.6560 0.6800 115,581 -0.05(-6.85%)
Nov 24, 2014 0.7000 0.7445 0.6701 0.7300 103,750 +0.04(+5.80%)
Nov 21, 2014 0.6492 0.7100 0.6000 0.6900 503,459 +0.06(+10.40%)
Nov 20, 2014 0.5900 0.6250 0.5700 0.6250 202,414 +0.01(+0.81%)
Nov 19, 2014 0.7001 0.7100 0.5800 0.6200 413,978 -0.10(-13.89%)
Nov 18, 2014 0.7200 0.7500 0.6801 0.7200 177,072 -0.04(-5.26%)
Nov 17, 2014 0.8600 0.9000 0.6812 0.7600 323,917 -0.14(-15.56%)
Nov 14, 2014 0.9500 0.9500 0.8700 0.9000 54,417 -0.07(-7.22%)
Nov 13, 2014 0.9000 0.9900 0.9000 0.9700 8,102 +0.05(+5.21%)
Nov 12, 2014 0.9900 1.010 0.9100 0.9220 25,261 -0.08(-7.80%)
Nov 11, 2014 1.020 1.020 0.9862 1.000 25,000 +0.01(+1.01%)
Nov 10, 2014 1.000 1.130 0.9862 0.9900 29,400 -0.02(-1.98%)
Nov 07, 2014 1.150 1.178 0.9500 1.010 67,083 -0.21(-16.89%)
Nov 06, 2014 1.210 1.290 1.170 1.215 8,281 +0.01(+0.43%)
Nov 05, 2014 1.190 1.400 1.190 1.210 39,945 +0.02(+1.68%)
Nov 04, 2014 1.190 1.230 1.094 1.190 13,644 -0.02(-1.65%)
Nov 03, 2014 1.240 1.350 1.040 1.210 32,770 -0.13(-9.70%)
Oct 31, 2014 1.251 1.340 1.160 1.340 35,355 +0.03(+2.29%)
Oct 30, 2014 1.380 1.446 1.220 1.310 86,676 -0.01(-0.76%)
Oct 29, 2014 1.050 1.400 1.050 1.320 145,287 +0.30(+29.41%)
Oct 28, 2014 0.9900 1.100 0.9900 1.020 53,044 +0.00(+0.00%)
Oct 27, 2014 0.9601 1.020 0.9500 1.020 15,478 +0.08(+8.51%)
Oct 24, 2014 1.000 1.020 0.9100 0.9400 28,449 -0.02(-2.08%)
Oct 23, 2014 0.9400 0.9700 0.9001 0.9600 18,859 +0.06(+6.67%)
Oct 22, 2014 0.9200 0.8888 0.9000 6,326 +0.00(+0.00%)
Oct 21, 2014 0.8400 0.9100 0.7900 0.9000 32,063 +0.05(+6.38%)
Oct 20, 2014 0.8700 0.8700 0.7701 0.8460 5,514 +0.04(+4.44%)
Oct 17, 2014 0.8600 0.9500 0.8100 0.8100 28,667 -0.05(-5.82%)
Oct 16, 2014 0.8600 0.9000 0.8600 0.8601 8,741 -0.01(-1.50%)
Oct 15, 2014 0.8990 0.9500 0.8010 0.8732 11,691 -0.03(-2.97%)
Oct 14, 2014 0.9101 0.9400 0.9101 0.8999 28,410 -0.05(-5.26%)
Oct 13, 2014 0.9800 0.9800 0.9001 0.9499 23,857 -0.00(-0.01%)
Oct 10, 2014 0.9300 0.9900 0.8900 0.9500 24,336 +0.07(+7.89%)
Oct 09, 2014 1.023 1.062 0.8800 0.8805 39,107 -0.06(-6.33%)
Oct 08, 2014 1.031 1.031 0.9400 0.9400 34,030 -0.07(-6.93%)
Oct 07, 2014 1.090 1.090 1.010 1.010 49,512 -0.07(-6.48%)
Oct 06, 2014 1.150 1.150 1.030 1.080 12,684 +0.01(+0.93%)
Oct 03, 2014 1.010 1.150 1.010 1.070 4,240 +0.02(+1.90%)
Oct 02, 2014 1.050 1.100 1.000 1.050 20,241 +0.01(+0.96%)
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