$5.17 0.00 (%) Majesco Entertainment Co - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
12/8/20164.156.224.155.179,666,558
12/7/20163.103.183.103.164,117
12/6/20163.123.143.123.132,163
12/5/20163.123.133.023.0913,228
12/2/20163.173.203.143.181,662
12/1/20163.233.233.153.152,411
11/30/20163.243.283.133.2310,391
11/29/20163.283.353.263.2612,940
11/28/20163.223.433.163.2428,143
11/25/20163.173.283.163.161,343
11/23/20163.313.313.213.2513,164
11/22/20163.143.413.143.33119,394
11/21/20163.373.463.133.1311,414
11/18/20163.463.523.303.3211,826
11/17/20163.633.643.303.4193,451
11/16/20163.353.603.353.5342,063
11/15/20163.313.373.253.369,189
11/14/20163.053.343.053.2812,791
11/11/20162.953.152.953.1514,617
11/10/20163.063.062.872.957,530
11/9/20162.903.092.903.0439,195
11/8/20162.923.002.772.9751,484
11/7/20162.863.152.732.798,368
11/4/20163.033.182.612.8994,217
11/3/20163.303.363.013.0136,019
11/2/20163.423.533.253.3034,692
11/1/20163.603.703.393.3972,137
10/31/20163.503.693.493.5897,371
10/28/20163.403.543.273.5336,446
10/27/20163.393.473.253.4318,362
10/26/20163.373.413.313.413,749
10/25/20163.273.373.203.379,178
10/24/20163.263.263.173.2123,090
10/21/20163.253.303.233.263,684
10/20/20163.183.323.103.2415,488
10/19/20163.243.293.183.2538,078
10/18/20163.293.293.213.223,674
10/17/20163.213.373.193.195,881
10/14/20163.313.473.183.2026,349
10/13/20163.333.363.283.333,883
10/12/20163.453.453.313.337,034
10/11/20163.543.603.353.4532,959
10/10/20163.313.593.313.5621,552
10/7/20163.533.663.303.3414,579
10/6/20163.593.873.453.56154,375
10/5/20163.333.593.333.5934,953
10/4/20163.403.543.283.2817,956
10/3/20163.483.603.333.4219,010
9/30/20163.173.493.133.4751,815
9/29/20163.083.253.033.1248,044
9/28/20163.113.163.063.0713,960
9/27/20163.173.243.053.1213,865
9/26/20163.313.333.163.1932,437
9/23/20163.363.363.303.313,506
9/22/20163.353.393.343.3412,201
9/21/20163.363.363.353.35893
9/20/20163.303.403.283.366,316
9/19/20163.453.463.353.403,656
9/16/20163.553.553.243.4012,704
9/15/20163.593.653.503.589,542
9/14/20163.513.753.513.605,651
9/13/20163.693.693.513.609,862
9/12/20163.613.623.563.563,459
9/9/20163.713.713.593.5911,454
9/8/20163.633.713.633.706,495
9/7/20163.753.803.603.6411,335
9/6/20163.553.823.553.7119,542
9/2/20163.853.893.633.7022,152
9/1/20163.844.013.703.7524,812
8/31/20163.993.993.823.8415,220
8/30/20164.084.373.974.0041,185
8/29/20163.784.183.703.9930,187
8/26/20163.683.983.493.7577,191
8/25/20163.513.663.463.6417,726
8/24/20163.583.603.453.4912,292
8/23/20163.663.663.523.6013,255
8/22/20163.623.673.583.676,598
8/19/20163.603.703.603.664,845
8/18/20163.743.743.743.74411
8/17/20163.803.803.633.742,662
8/16/20163.713.863.703.7418,605
8/15/20163.733.873.533.7136,325
8/12/20163.713.853.653.744,906
8/11/20163.733.773.613.757,048
8/10/20163.943.943.403.7716,513
8/9/20163.944.023.743.7717,484
8/8/20164.104.103.954.0414,163
8/5/20164.164.194.024.0611,953
8/4/20163.974.503.874.2055,604
8/3/20163.923.993.813.9619,100
8/2/20164.284.283.794.0212,722
8/1/20164.054.063.704.0318,224
7/29/20160.720.750.700.7194,610
7/28/20160.720.750.720.7320,926
7/27/20160.760.770.720.7460,396
7/26/20160.790.790.750.7647,873
7/25/20160.780.780.750.7786,667
7/22/20160.750.780.750.7721,012
7/21/20160.760.780.740.7659,229
7/20/20160.770.780.760.7785,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center