MAJESCO ENTERTAINMT (NQ: COOL)
1.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.400 1.400 1.400 0 -0.05(-3.25%)
May 21, 2015 1.411 1.460 1.400 1.447 15,968 +0.02(+1.19%)
May 20, 2015 1.440 1.450 1.400 1.430 14,777 +0.01(+0.38%)
May 19, 2015 1.460 1.490 1.422 1.425 19,507 -0.03(-1.75%)
May 18, 2015 1.450 1.540 1.420 1.450 60,499 +0.03(+2.11%)
May 15, 2015 1.450 1.480 1.406 1.420 91,849 -0.03(-2.07%)
May 14, 2015 1.430 1.510 1.420 1.450 45,696 +0.03(+2.11%)
May 13, 2015 1.410 1.460 1.360 1.420 108,160 -0.06(-4.05%)
May 12, 2015 1.510 1.553 1.450 1.480 44,993 +0.02(+1.37%)
May 11, 2015 1.470 1.480 1.410 1.460 29,081 +0.03(+2.10%)
May 08, 2015 1.390 1.470 1.390 1.430 27,040 +0.04(+2.88%)
May 07, 2015 1.440 1.500 1.390 1.390 68,574 -0.06(-4.14%)
May 06, 2015 1.430 1.490 1.320 1.450 106,035 +0.06(+4.32%)
May 05, 2015 1.350 1.400 1.300 1.390 101,791 +0.03(+2.21%)
May 04, 2015 1.330 1.460 1.300 1.360 130,201 -0.03(-2.16%)
May 01, 2015 1.380 1.470 1.300 1.390 142,184 +0.01(+0.72%)
Apr 30, 2015 1.232 1.539 1.170 1.380 410,010 +0.12(+9.52%)
Apr 29, 2015 1.290 1.300 1.210 1.260 48,765 -0.04(-3.08%)
Apr 28, 2015 1.390 1.250 1.300 57,791 +0.00(+0.00%)
Apr 27, 2015 1.300 1.340 1.240 1.300 232,248 -0.04(-3.19%)
Apr 24, 2015 1.510 1.510 1.300 1.343 199,069 -0.06(-4.09%)
Apr 23, 2015 1.390 1.600 1.390 1.400 376,396 +0.00(+0.01%)
Apr 22, 2015 1.500 1.550 1.360 1.400 613,918 -0.21(-13.05%)
Apr 21, 2015 1.750 2.370 1.540 1.610 4,904,183 +0.05(+3.21%)
Apr 20, 2015 1.240 1.730 1.230 1.560 1,090,016 +0.36(+30.00%)
Apr 17, 2015 1.150 1.230 1.150 1.200 22,481 +0.03(+2.56%)
Apr 16, 2015 1.176 1.200 1.160 1.170 25,340 +0.01(+0.86%)
Apr 15, 2015 1.160 1.200 1.150 1.160 16,889 -0.03(-2.52%)
Apr 14, 2015 1.200 1.200 1.130 1.190 72,879 -0.01(-0.83%)
Apr 13, 2015 1.120 1.210 1.080 1.200 30,820 +0.05(+4.35%)
Apr 10, 2015 1.140 1.240 1.140 1.150 33,159 -0.01(-0.78%)
Apr 09, 2015 1.120 1.170 1.120 1.159 15,457 +0.07(+6.82%)
Apr 08, 2015 1.100 1.120 1.085 1.085 15,241 -0.02(-1.36%)
Apr 07, 2015 1.100 1.130 1.090 1.100 21,980 +0.01(+0.92%)
Apr 06, 2015 1.100 1.180 1.060 1.090 38,837 -0.04(-3.54%)
Apr 02, 2015 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 01, 2015 1.080 1.170 1.080 1.130 7,321 +0.05(+4.63%)
Mar 31, 2015 1.100 1.130 1.070 1.080 13,827 -0.06(-5.26%)
Mar 30, 2015 1.103 1.148 1.050 1.140 30,542 +0.01(+0.88%)
Mar 27, 2015 1.050 1.130 1.050 1.130 15,409 +0.01(+0.90%)
Mar 26, 2015 1.060 1.139 1.060 1.120 5,630 +0.04(+3.69%)
Mar 25, 2015 1.131 1.135 1.000 1.080 38,448 +0.02(+1.89%)
Mar 24, 2015 0.9612 1.180 0.9612 1.060 8,760 -0.06(-5.36%)
Mar 23, 2015 1.100 1.180 1.100 1.120 21,920 +0.02(+1.82%)
Mar 20, 2015 1.030 1.130 0.9360 1.100 43,737 +0.04(+3.77%)
Mar 19, 2015 1.050 1.060 1.000 1.060 10,165 -0.01(-0.93%)
Mar 18, 2015 1.010 1.090 1.000 1.070 13,823 +0.00(+0.00%)
Mar 17, 2015 1.050 1.070 1.030 1.070 7,445 +0.00(+0.00%)
Mar 16, 2015 1.090 1.090 1.030 1.070 38,407 -0.02(-1.83%)
Mar 13, 2015 1.000 1.130 1.000 1.090 39,486 +0.06(+5.83%)
Mar 12, 2015 0.9500 1.060 0.9500 1.030 58,191 +0.00(+0.00%)
Mar 11, 2015 1.010 1.070 0.9520 1.030 52,387 +0.01(+0.95%)
Mar 10, 2015 1.070 1.100 1.010 1.020 28,325 -0.06(-5.53%)
Mar 09, 2015 1.130 1.130 1.050 1.080 23,442 -0.01(-0.92%)
Mar 06, 2015 1.120 1.160 1.090 1.090 35,011 -0.07(-6.03%)
Mar 05, 2015 1.200 1.200 1.100 1.160 20,727 +0.00(+0.00%)
Mar 04, 2015 1.240 1.080 1.160 50,926 -0.08(-6.41%)
Mar 03, 2015 1.240 1.130 1.240 19,699 +0.06(+5.04%)
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