MAJESCO ENTERTAINMT (NQ: COOL)
1.080 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 1.580 1.580 1.500 1.560 33,885 +0.02(+1.30%)
Aug 29, 2014 1.540 1.540 1.540 0 -0.02(-1.28%)
Aug 28, 2014 1.670 1.670 1.500 1.560 32,398 +0.03(+1.96%)
Aug 27, 2014 1.580 1.590 1.520 1.530 4,044 -0.03(-1.92%)
Aug 26, 2014 1.535 1.590 1.535 1.560 6,217 +0.02(+1.30%)
Aug 25, 2014 1.600 1.600 1.550 1.540 34,554 -0.02(-1.28%)
Aug 22, 2014 1.580 1.601 1.550 1.560 8,863 -0.02(-1.27%)
Aug 21, 2014 1.590 1.570 1.580 4,952 +0.01(+0.64%)
Aug 20, 2014 1.570 1.590 1.530 1.570 20,183 +0.00(+0.00%)
Aug 19, 2014 1.490 1.580 1.490 1.570 16,578 +0.05(+3.29%)
Aug 18, 2014 1.490 1.590 1.460 1.520 36,364 +0.01(+0.66%)
Aug 15, 2014 1.530 1.640 1.470 1.510 127,117 -0.03(-1.95%)
Aug 14, 2014 1.560 1.640 1.560 1.540 56,582 +0.01(+0.66%)
Aug 13, 2014 1.590 1.590 1.520 1.530 45,968 -0.08(-4.92%)
Aug 12, 2014 1.620 1.620 1.600 1.609 6,861 -0.01(-0.66%)
Aug 11, 2014 1.650 1.690 1.580 1.620 123,181 -0.05(-3.00%)
Aug 08, 2014 1.627 1.670 1.627 1.670 25,211 -0.02(-1.18%)
Aug 07, 2014 1.750 1.760 1.643 1.690 27,816 -0.01(-0.59%)
Aug 06, 2014 1.660 1.890 1.635 1.700 111,534 +0.07(+4.29%)
Aug 05, 2014 1.700 1.700 1.600 1.630 46,536 -0.03(-1.81%)
Aug 04, 2014 1.680 1.700 1.650 1.660 22,953 -0.05(-2.92%)
Aug 01, 2014 1.760 1.780 1.620 1.710 53,498 -0.09(-5.00%)
Jul 31, 2014 1.800 1.840 1.770 1.800 10,876 +0.00(+0.00%)
Jul 30, 2014 1.790 1.847 1.760 1.800 22,434 -0.02(-1.10%)
Jul 29, 2014 1.810 1.827 1.770 1.820 6,423 -0.02(-1.09%)
Jul 28, 2014 1.870 1.870 1.800 1.840 23,521 -0.06(-3.16%)
Jul 25, 2014 1.870 1.960 1.850 1.900 19,594 +0.00(+0.00%)
Jul 24, 2014 1.800 1.950 1.800 1.900 33,915 +0.07(+3.83%)
Jul 23, 2014 1.800 1.950 1.800 1.830 83,228 +0.02(+1.10%)
Jul 22, 2014 1.850 1.870 1.790 1.810 33,472 -0.03(-1.63%)
Jul 21, 2014 1.890 1.890 1.820 1.840 48,958 -0.07(-3.66%)
Jul 18, 2014 2.000 2.000 1.900 1.910 36,692 -0.04(-2.05%)
Jul 17, 2014 1.930 2.150 1.910 1.950 68,273 -0.02(-1.02%)
Jul 16, 2014 2.090 2.100 1.940 1.970 56,584 -0.11(-5.29%)
Jul 15, 2014 2.190 2.330 2.070 2.080 131,639 -0.09(-4.15%)
Jul 14, 2014 2.120 2.230 2.100 2.170 19,824 +0.08(+3.83%)
Jul 11, 2014 2.100 2.170 2.060 2.090 17,139 -0.02(-0.95%)
Jul 10, 2014 2.070 2.180 2.050 2.110 39,797 -0.06(-2.76%)
Jul 09, 2014 2.210 2.270 2.160 2.170 21,051 +0.02(+0.93%)
Jul 08, 2014 2.100 2.210 2.021 2.150 19,145 -0.02(-0.92%)
Jul 07, 2014 2.350 2.384 2.120 2.170 100,631 -0.25(-10.33%)
Jul 03, 2014 2.420 2.420 2.420 0 -0.14(-5.47%)
Jul 02, 2014 2.320 2.650 2.320 2.560 263,208 +0.25(+10.82%)
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