MAJESCO ENTERTAINMT (NQ: COOL)
0.6800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.050 1.070 1.000 1.040 50,761 -0.02(-1.89%)
Sep 30, 2014 1.060 1.150 1.020 1.060 45,632 -0.02(-1.85%)
Sep 29, 2014 1.100 1.150 1.040 1.080 75,745 -0.07(-6.09%)
Sep 26, 2014 1.190 1.240 1.110 1.150 19,465 -0.06(-4.96%)
Sep 25, 2014 1.250 1.250 1.200 1.210 7,576 -0.03(-2.42%)
Sep 24, 2014 1.260 1.380 1.230 1.240 29,144 -0.05(-3.88%)
Sep 23, 2014 1.310 1.420 1.250 1.290 37,492 -0.05(-3.73%)
Sep 22, 2014 1.370 1.410 1.330 1.340 32,639 -0.03(-2.19%)
Sep 19, 2014 1.420 1.500 1.370 1.370 67,462 -0.06(-4.20%)
Sep 18, 2014 1.440 1.460 1.420 1.430 31,522 -0.02(-1.38%)
Sep 17, 2014 1.470 1.470 1.420 1.450 42,341 -0.02(-1.36%)
Sep 16, 2014 1.500 1.550 1.400 1.470 259,492 -0.36(-19.66%)
Sep 15, 2014 1.750 1.900 1.750 1.830 144,691 +0.07(+3.97%)
Sep 12, 2014 1.720 1.812 1.720 1.760 7,820 +0.03(+1.73%)
Sep 11, 2014 1.770 1.770 1.710 1.730 29,948 -0.04(-2.27%)
Sep 10, 2014 1.770 1.810 1.770 1.770 14,055 -0.05(-2.74%)
Sep 09, 2014 1.900 1.913 1.740 1.820 86,071 -0.02(-1.09%)
Sep 08, 2014 1.730 2.020 1.660 1.840 366,023 +0.14(+8.24%)
Sep 05, 2014 1.790 1.570 1.700 100,632 +0.13(+8.28%)
Sep 04, 2014 1.540 1.620 1.540 1.570 6,107 +0.00(+0.00%)
Sep 03, 2014 1.580 1.580 1.560 1.570 12,421 +0.01(+0.64%)
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