MAJESCO ENTERTAINMT (NQ: COOL)
0.8000 USD  +0.0145 (+1.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 0.8200 0.8200 0.7714 0.8000 35,163 +0.01(+1.85%)
May 04, 2016 0.8300 0.8300 0.7800 0.7855 69,871 -0.04(-5.36%)
May 03, 2016 0.8400 0.8799 0.8000 0.8300 120,265 +0.00(+0.00%)
May 02, 2016 0.8500 0.8600 0.8300 0.8300 128,020 +0.00(+0.00%)
Apr 29, 2016 0.8600 0.8600 0.8000 0.8300 67,829 -0.02(-2.35%)
Apr 28, 2016 0.8100 0.8500 0.8100 0.8500 35,288 +0.03(+3.66%)
Apr 27, 2016 0.8290 0.8400 0.8000 0.8200 19,668 -0.01(-1.09%)
Apr 26, 2016 0.8200 0.8300 0.8000 0.8290 71,995 +0.03(+3.62%)
Apr 25, 2016 0.8200 0.8300 0.8000 0.8000 26,184 +0.00(+0.00%)
Apr 22, 2016 0.8100 0.8400 0.7900 0.8000 74,042 +0.02(+1.92%)
Apr 21, 2016 0.7797 0.7880 0.7476 0.7849 58,638 +0.03(+4.65%)
Apr 20, 2016 0.8200 0.8400 0.7500 0.7500 99,637 -0.04(-5.62%)
Apr 19, 2016 0.8400 0.9089 0.7900 0.7947 102,293 -0.06(-7.49%)
Apr 18, 2016 0.9100 0.9200 0.8400 0.8590 95,275 -0.04(-4.56%)
Apr 15, 2016 0.9400 0.9450 0.9000 0.9000 59,653 -0.01(-1.10%)
Apr 14, 2016 0.9200 0.9700 0.8800 0.9100 307,649 +0.02(+2.25%)
Apr 13, 2016 0.9100 0.9100 0.8700 0.8900 54,742 -0.02(-2.03%)
Apr 12, 2016 0.9200 0.9200 0.7510 0.9084 98,150 +0.01(+1.27%)
Apr 11, 2016 0.9200 0.9400 0.8970 0.8970 32,976 +0.00(+0.00%)
Apr 08, 2016 0.9300 0.9300 0.8900 0.8970 56,567 -0.00(-0.33%)
Apr 07, 2016 0.9200 0.9400 0.9000 0.9000 47,708 -0.00(-0.41%)
Apr 06, 2016 0.9270 0.9500 0.9000 0.9037 53,170 +0.00(+0.40%)
Apr 05, 2016 0.9400 0.9600 0.9000 0.9001 67,744 +0.00(+0.01%)
Apr 04, 2016 0.9200 0.9800 0.9000 0.9000 135,102 +0.01(+1.11%)
Apr 01, 2016 0.8900 0.9200 0.8900 0.8901 65,319 +0.04(+4.72%)
Mar 31, 2016 0.9200 0.9322 0.8500 0.8500 60,361 -0.06(-6.58%)
Mar 30, 2016 0.9177 0.9489 0.8700 0.9099 136,134 +0.04(+4.68%)
Mar 29, 2016 0.9200 0.9500 0.8692 0.8692 70,709 -0.05(-5.52%)
Mar 28, 2016 0.9200 0.9899 0.8900 0.9200 132,246 +0.03(+3.37%)
Mar 24, 2016 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Mar 23, 2016 0.8983 0.9199 0.8400 0.8800 82,648 -0.02(-2.04%)
Mar 22, 2016 0.9000 0.9900 0.8200 0.8983 354,167 -0.00(-0.19%)
Mar 21, 2016 0.7700 0.9300 0.7700 0.9000 464,400 +0.16(+21.64%)
Mar 18, 2016 0.7500 0.7500 0.7200 0.7399 26,952 -0.01(-1.80%)
Mar 17, 2016 0.7600 0.7600 0.7500 0.7535 2,887 -0.01(-0.86%)
Mar 16, 2016 0.7701 0.7701 0.7501 0.7600 4,951 -0.03(-3.18%)
Mar 15, 2016 0.7900 0.7900 0.7504 0.7850 7,526 +0.01(+1.13%)
Mar 14, 2016 0.8024 0.8200 0.7700 0.7762 11,471 -0.01(-1.12%)
Mar 11, 2016 0.7916 0.8100 0.7700 0.7850 14,286 -0.01(-0.83%)
Mar 10, 2016 0.8100 0.8350 0.7904 0.7916 16,510 -0.00(-0.18%)
Mar 09, 2016 0.7990 0.8005 0.7900 0.7930 3,133 -0.01(-0.94%)
Mar 08, 2016 0.8005 0.8300 0.8001 0.8005 4,696 +0.00(+0.00%)
Mar 07, 2016 0.8000 0.8200 0.7900 0.8005 27,421 -0.00(-0.56%)
Mar 04, 2016 0.7806 0.8125 0.7806 0.8050 16,748 +0.01(+0.63%)
Mar 03, 2016 0.8000 0.8199 0.8000 0.8000 25,181 +0.02(+2.55%)
Mar 02, 2016 0.7800 0.7932 0.7778 0.7801 9,843 +0.02(+2.38%)
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