$1.22 +0.06 (%) Majesco Entertainment Co - NASDAQ

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
6/26/20151.181.301.161.1641,930
6/25/20151.191.261.191.2012,212
6/24/20151.181.301.181.2222,917
6/23/20151.261.261.181.1934,515
6/22/20151.301.301.211.264,596
6/19/20151.251.321.161.29174,662
6/18/20151.341.411.341.3410,333
6/17/20151.361.401.341.3884,572
6/16/20151.341.401.341.3921,434
6/15/20151.341.421.341.366,721
6/12/20151.351.421.351.3612,237
6/11/20151.351.421.351.3725,257
6/10/20151.361.441.361.379,644
6/9/20151.401.471.391.4237,400
6/8/20151.421.461.361.3958,476
6/5/20151.421.421.361.4118,306
6/4/20151.421.431.361.3930,888
6/3/20151.381.471.341.4226,909
6/2/20151.431.431.361.3617,182
6/1/20151.361.521.301.3867,084
5/29/20151.411.431.381.3937,547
5/28/20151.481.541.401.4240,801
5/27/20151.361.711.341.52274,346
5/26/20151.391.441.261.3475,359
5/22/20151.421.451.331.4042,232
5/21/20151.411.461.401.4515,968
5/20/20151.441.451.401.4314,777
5/19/20151.461.491.421.4319,507
5/18/20151.451.541.421.4560,499
5/15/20151.451.481.411.4291,849
5/14/20151.431.511.421.4545,696
5/13/20151.411.461.361.42108,160
5/12/20151.511.551.451.4844,993
5/11/20151.471.481.411.4629,081
5/8/20151.391.471.391.4327,040
5/7/20151.441.501.391.3968,574
5/6/20151.431.491.321.45106,035
5/5/20151.351.401.301.39101,791
5/4/20151.331.461.281.36130,201
5/1/20151.381.471.301.39142,184
4/30/20151.231.541.171.38410,010
4/29/20151.291.301.211.2648,765
4/28/20151.281.391.251.3057,791
4/27/20151.301.341.241.30232,248
4/24/20151.511.511.301.34199,069
4/23/20151.391.601.391.40376,396
4/22/20151.501.551.361.40613,918
4/21/20151.752.371.541.614,906,283
4/20/20151.241.731.231.561,090,016
4/17/20151.151.231.151.2022,481
4/16/20151.181.201.161.1725,340
4/15/20151.161.201.151.1616,889
4/14/20151.201.201.131.1972,879
4/13/20151.121.211.081.2030,820
4/10/20151.141.241.141.1533,159
4/9/20151.121.171.121.1615,457
4/8/20151.101.121.091.0915,241
4/7/20151.101.131.091.1021,980
4/6/20151.101.181.061.0938,837
4/2/20151.101.131.101.133,074
4/1/20151.081.171.081.137,321
3/31/20151.101.131.071.0813,827
3/30/20151.101.151.051.1430,542
3/27/20151.051.131.051.1315,409
3/26/20151.061.141.011.125,630
3/25/20151.131.141.001.0838,448
3/24/20150.961.180.961.068,760
3/23/20151.101.181.101.1221,920
3/20/20151.031.130.941.1043,737
3/19/20151.051.060.941.0610,165
3/18/20151.011.091.001.0713,823
3/17/20151.051.071.031.077,445
3/16/20151.091.091.031.0738,407
3/13/20151.001.131.001.0939,486
3/12/20150.951.060.951.0358,191
3/11/20151.011.070.951.0352,387
3/10/20151.071.101.011.0228,325
3/9/20151.131.131.051.0823,442
3/6/20151.121.161.091.0935,011
3/5/20151.201.201.101.1620,727
3/4/20151.231.231.081.1650,926
3/3/20151.151.241.131.2419,699
3/2/20151.211.211.131.1832,318
2/27/20151.091.221.091.1937,763
2/26/20151.161.201.101.1250,585
2/25/20151.151.181.151.1619,657
2/24/20151.151.181.081.1511,878
2/23/20151.191.191.111.1627,373
2/20/20151.151.171.141.1449,715
2/19/20151.191.191.121.155,249
2/18/20151.111.181.061.12139,838
2/17/20151.191.201.081.1552,763
2/13/20151.191.231.141.19120,471
2/12/20151.161.211.141.1940,418
2/11/20151.161.181.101.1530,747
2/10/20151.251.251.151.1950,443
2/9/20151.221.281.211.2226,537
2/6/20151.181.241.171.2439,685
2/5/20151.361.401.201.2463,933
2/4/20151.351.381.301.3347,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!