MAJESCO ENTERTAINMT (NQ: COOL)
1.200 USD  +0.030 (+2.56%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1.150 1.230 1.150 1.200 22,481 +0.03(+2.56%)
Apr 16, 2015 1.176 1.200 1.160 1.170 25,340 +0.01(+0.86%)
Apr 15, 2015 1.160 1.200 1.150 1.160 16,889 -0.03(-2.52%)
Apr 14, 2015 1.200 1.200 1.130 1.190 72,879 -0.01(-0.83%)
Apr 13, 2015 1.120 1.210 1.080 1.200 30,820 +0.05(+4.35%)
Apr 10, 2015 1.140 1.240 1.140 1.150 33,159 -0.01(-0.78%)
Apr 09, 2015 1.120 1.170 1.120 1.159 15,457 +0.07(+6.82%)
Apr 08, 2015 1.100 1.120 1.085 1.085 15,241 -0.02(-1.36%)
Apr 07, 2015 1.100 1.130 1.090 1.100 21,980 +0.01(+0.92%)
Apr 06, 2015 1.100 1.180 1.060 1.090 38,837 -0.04(-3.54%)
Apr 02, 2015 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 01, 2015 1.080 1.170 1.080 1.130 7,321 +0.05(+4.63%)
Mar 31, 2015 1.100 1.130 1.070 1.080 13,827 -0.06(-5.26%)
Mar 30, 2015 1.103 1.148 1.050 1.140 30,542 +0.01(+0.88%)
Mar 27, 2015 1.050 1.130 1.050 1.130 15,409 +0.01(+0.90%)
Mar 26, 2015 1.060 1.139 1.060 1.120 5,630 +0.04(+3.69%)
Mar 25, 2015 1.131 1.135 1.000 1.080 38,448 +0.02(+1.89%)
Mar 24, 2015 0.9612 1.180 0.9612 1.060 8,760 -0.06(-5.36%)
Mar 23, 2015 1.100 1.180 1.100 1.120 21,920 +0.02(+1.82%)
Mar 20, 2015 1.030 1.130 0.9360 1.100 43,737 +0.04(+3.77%)
Mar 19, 2015 1.050 1.060 1.000 1.060 10,165 -0.01(-0.93%)
Mar 18, 2015 1.010 1.090 1.000 1.070 13,823 +0.00(+0.00%)
Mar 17, 2015 1.050 1.070 1.030 1.070 7,445 +0.00(+0.00%)
Mar 16, 2015 1.090 1.090 1.030 1.070 38,407 -0.02(-1.83%)
Mar 13, 2015 1.000 1.130 1.000 1.090 39,486 +0.06(+5.83%)
Mar 12, 2015 0.9500 1.060 0.9500 1.030 58,191 +0.00(+0.00%)
Mar 11, 2015 1.010 1.070 0.9520 1.030 52,387 +0.01(+0.95%)
Mar 10, 2015 1.070 1.100 1.010 1.020 28,325 -0.06(-5.53%)
Mar 09, 2015 1.130 1.130 1.050 1.080 23,442 -0.01(-0.92%)
Mar 06, 2015 1.120 1.160 1.090 1.090 35,011 -0.07(-6.03%)
Mar 05, 2015 1.200 1.200 1.100 1.160 20,727 +0.00(+0.00%)
Mar 04, 2015 1.240 1.080 1.160 50,926 -0.08(-6.41%)
Mar 03, 2015 1.240 1.130 1.240 19,699 +0.06(+5.04%)
Mar 02, 2015 1.210 1.210 1.130 1.180 32,318 -0.01(-0.84%)
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%)
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