MAJESCO ENTERTAINMT (NQ: COOL)
1.250 USD  -0.050 (-3.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 1.290 1.300 1.228 1.250 8,264 -0.05(-3.85%)
Sep 01, 2015 1.200 1.320 1.200 1.300 2,021 -0.00(-0.15%)
Aug 31, 2015 1.280 1.310 1.280 1.302 7,829 +0.02(+1.72%)
Aug 28, 2015 1.299 1.320 1.270 1.280 11,720 +0.00(+0.00%)
Aug 27, 2015 1.325 1.325 1.200 1.280 20,615 +0.03(+2.40%)
Aug 26, 2015 1.320 1.320 1.233 1.250 5,520 -0.02(-1.57%)
Aug 25, 2015 1.190 1.310 1.190 1.270 23,205 +0.06(+4.96%)
Aug 24, 2015 1.240 1.240 1.130 1.210 90,425 -0.13(-9.70%)
Aug 21, 2015 1.370 1.380 1.330 1.340 32,028 +0.03(+2.29%)
Aug 20, 2015 1.420 1.310 1.310 19,932 -0.11(-7.75%)
Aug 19, 2015 1.352 1.430 1.310 1.420 16,584 +0.09(+6.77%)
Aug 18, 2015 1.430 1.430 1.320 1.330 48,204 -0.09(-6.34%)
Aug 17, 2015 1.421 1.460 1.420 1.420 2,737 -0.02(-1.39%)
Aug 14, 2015 1.460 1.474 1.440 1.440 9,696 -0.08(-5.26%)
Aug 13, 2015 1.440 1.530 1.410 1.520 12,440 +0.03(+2.18%)
Aug 12, 2015 1.390 1.520 1.390 1.488 7,092 -0.01(-0.83%)
Aug 11, 2015 1.260 1.540 1.080 1.500 59,627 +0.22(+17.19%)
Aug 10, 2015 1.188 1.345 1.188 1.280 5,891 -0.07(-5.19%)
Aug 07, 2015 1.410 1.410 1.100 1.350 24,868 -0.09(-6.25%)
Aug 06, 2015 1.420 1.449 1.400 1.440 9,136 +0.01(+0.69%)
Aug 05, 2015 1.427 1.450 1.427 1.430 2,039 -0.02(-1.37%)
Aug 04, 2015 1.480 1.507 1.400 1.450 30,576 -0.01(-0.68%)
Aug 03, 2015 1.450 1.500 1.430 1.460 36,578 -0.03(-2.01%)
Jul 31, 2015 1.510 1.510 1.430 1.490 1,304 -0.02(-1.33%)
Jul 30, 2015 1.440 1.520 1.439 1.510 25,925 +0.09(+6.34%)
Jul 29, 2015 1.440 1.450 1.420 1.420 13,581 +0.07(+5.19%)
Jul 28, 2015 1.414 1.422 1.330 1.350 29,244 -0.08(-5.59%)
Jul 27, 2015 1.480 1.520 1.410 1.430 35,142 -0.05(-3.38%)
Jul 24, 2015 1.400 1.550 1.400 1.480 17,562 +0.05(+3.50%)
Jul 23, 2015 1.390 1.490 1.380 1.430 40,794 +0.03(+2.14%)
Jul 22, 2015 1.420 1.420 1.350 1.400 9,470 -0.05(-3.45%)
Jul 21, 2015 1.460 1.460 1.400 1.450 8,825 +0.00(+0.01%)
Jul 20, 2015 1.490 1.490 1.420 1.450 8,573 -0.00(-0.01%)
Jul 17, 2015 1.490 1.540 1.450 1.450 3,125 -0.03(-2.03%)
Jul 16, 2015 1.490 1.540 1.430 1.480 4,660 +0.02(+1.37%)
Jul 15, 2015 1.540 1.580 1.453 1.460 2,635 -0.08(-5.19%)
Jul 14, 2015 1.550 1.562 1.440 1.540 23,538 +0.00(+0.00%)
Jul 13, 2015 1.550 1.620 1.515 1.540 43,180 +0.06(+4.05%)
Jul 10, 2015 1.500 1.530 1.420 1.480 71,599 -0.07(-4.52%)
Jul 09, 2015 1.550 1.580 1.540 1.550 14,067 +0.01(+0.65%)
Jul 08, 2015 1.640 1.640 1.420 1.540 10,344 -0.06(-3.75%)
Jul 07, 2015 1.420 1.670 1.330 1.600 67,067 +0.12(+8.11%)
Jul 06, 2015 1.430 1.540 1.387 1.480 25,316 +0.05(+3.50%)
Jul 02, 2015 1.430 1.430 1.430 0 +0.03(+2.14%)
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