MAJESCO ENTERTAINMT (NQ: COOL)
0.8200 USD  +0.0553 (+7.23%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 0.7830 0.8425 0.7600 0.8200 52,188 +0.06(+7.23%)
Feb 04, 2016 0.7335 0.7801 0.7335 0.7647 38,281 +0.06(+8.24%)
Feb 03, 2016 0.7500 0.7500 0.7000 0.7065 31,501 -0.04(-5.80%)
Feb 02, 2016 0.7946 0.8097 0.7400 0.7500 51,448 -0.03(-3.62%)
Feb 01, 2016 0.7980 0.8379 0.7700 0.7782 20,082 +0.02(+2.39%)
Jan 29, 2016 0.8300 0.8300 0.7600 0.7600 71,768 -0.00(-0.04%)
Jan 28, 2016 0.8000 0.8500 0.7400 0.7603 96,415 -0.05(-6.63%)
Jan 27, 2016 0.8700 0.9280 0.7400 0.8143 46,773 -0.06(-6.40%)
Jan 26, 2016 0.9000 0.9200 0.8700 0.8700 73,041 +0.01(+1.16%)
Jan 25, 2016 0.9000 1.020 0.8200 0.8600 138,229 -0.05(-5.49%)
Jan 22, 2016 0.7400 0.9495 0.7300 0.9100 257,642 +0.19(+26.39%)
Jan 21, 2016 0.6600 0.7600 0.6600 0.7200 155,865 +0.06(+9.09%)
Jan 20, 2016 0.6900 0.7090 0.6125 0.6600 271,159 -0.06(-8.33%)
Jan 19, 2016 0.8018 0.9700 0.7000 0.7200 389,022 -0.42(-36.84%)
Jan 15, 2016 1.140 1.140 1.140 0 -0.24(-17.39%)
Jan 14, 2016 1.590 1.590 1.250 1.380 283,457 -0.09(-6.12%)
Jan 13, 2016 1.570 1.670 1.400 1.470 677,084 +0.02(+1.38%)
Jan 12, 2016 1.330 1.620 1.290 1.450 976,591 +0.19(+15.08%)
Jan 11, 2016 1.380 1.430 1.250 1.260 227,251 -0.08(-5.97%)
Jan 08, 2016 1.350 1.410 1.220 1.340 396,913 +0.04(+3.08%)
Jan 07, 2016 1.500 1.500 1.210 1.300 1,442,781 -0.33(-20.29%)
Jan 06, 2016 1.320 2.280 1.170 1.631 7,185,122 +0.61(+59.90%)
Jan 05, 2016 1.044 1.044 0.9800 1.020 4,230 -0.01(-0.97%)
Jan 04, 2016 1.090 1.090 1.030 1.030 8,046 -0.01(-0.96%)
Dec 31, 2015 1.040 1.040 1.040 0 +0.01(+0.97%)
Dec 30, 2015 1.030 1.057 1.020 1.030 10,697 -0.03(-2.66%)
Dec 29, 2015 0.9220 1.100 0.8400 1.058 73,016 +0.02(+1.75%)
Dec 28, 2015 1.040 1.070 1.018 1.040 15,992 -0.02(-2.20%)
Dec 24, 2015 1.063 1.063 1.063 0 +0.03(+3.24%)
Dec 23, 2015 1.030 1.070 1.030 1.030 10,061 -0.01(-1.36%)
Dec 22, 2015 1.050 1.070 1.040 1.044 12,643 -0.01(-0.55%)
Dec 21, 2015 1.067 1.090 1.050 1.050 5,620 -0.04(-3.67%)
Dec 18, 2015 1.050 1.117 1.050 1.090 6,532 +0.04(+3.81%)
Dec 17, 2015 1.050 1.120 1.050 1.050 14,660 -0.03(-2.78%)
Dec 16, 2015 1.090 1.134 1.060 1.080 4,272 +0.00(+0.07%)
Dec 15, 2015 1.100 1.100 1.060 1.079 773 -0.01(-0.99%)
Dec 14, 2015 1.100 1.050 1.090 4,214 +0.04(+3.81%)
Dec 11, 2015 1.080 1.080 1.050 1.050 4,526 +0.00(+0.00%)
Dec 10, 2015 1.100 1.100 1.050 1.050 12,793 -0.05(-4.55%)
Dec 09, 2015 1.095 1.101 1.080 1.100 38,942 -0.05(-4.35%)
Dec 08, 2015 1.098 1.150 1.090 1.150 4,698 +0.07(+6.48%)
Dec 07, 2015 1.100 1.120 1.080 1.080 34,132 -0.04(-3.57%)
Dec 04, 2015 1.150 1.160 1.090 1.120 14,879 +0.00(+0.00%)
Dec 03, 2015 1.161 1.170 1.106 1.120 10,131 -0.06(-5.08%)
Dec 02, 2015 1.200 1.207 1.180 1.180 873 +0.03(+2.61%)
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