$1.12 -0.04 (%) Majesco Entertainment Co - NASDAQ

Feb. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
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
2/3/20151.261.391.101.3962,768
2/2/20151.171.291.171.2219,731
1/30/20150.911.350.891.20161,662
1/29/20151.301.431.301.3829,583
1/28/20151.311.361.201.3068,811
1/27/20151.441.461.331.3322,375
1/26/20151.321.461.311.4366,109
1/23/20151.351.401.151.37118,382
1/22/20151.071.451.071.32201,473
1/21/20151.141.211.101.1164,561
1/20/20151.091.151.071.0933,661
1/16/20151.061.191.061.1336,948
1/15/20151.181.191.151.1564,354
1/14/20151.091.201.091.1439,088
1/13/20150.971.230.971.1040,942
1/12/20151.151.231.071.1358,572
1/9/20151.201.201.151.1511,376
1/8/20151.211.231.121.18108,820
1/7/20151.231.241.161.2027,749
1/6/20151.211.281.111.1782,823
1/5/20151.231.341.211.2135,325
1/2/20151.221.241.101.2185,675
12/31/20141.271.331.181.26126,990
12/30/20141.221.591.221.27224,569
12/29/20141.191.311.141.23131,673
12/26/20141.211.281.051.19122,940
12/24/20141.051.301.051.15237,353
12/23/20140.941.070.941.0195,088
12/22/20140.891.000.760.91213,677
12/19/20140.950.950.820.89448,211
12/18/20140.600.940.600.901,954,407
12/17/20140.600.600.550.59172,219
12/16/20140.620.660.570.59225,443
12/15/20140.670.700.630.63139,500
12/12/20140.680.710.650.6773,310
12/11/20140.680.710.640.68219,560
12/10/20140.730.730.630.6470,190
12/9/20140.700.730.640.6925,093
12/8/20140.690.750.640.6789,851
12/5/20140.710.730.650.7146,642
12/4/20140.730.780.620.68259,385
12/3/20140.670.780.650.73230,910
12/2/20140.610.710.610.6891,797
12/1/20140.680.680.600.61132,841
11/28/20140.700.700.630.687,846
11/26/20140.710.710.620.64255,851
11/25/20140.700.730.660.68115,581
11/24/20140.700.740.670.73103,750
11/21/20140.650.710.600.69503,459
11/20/20140.590.630.570.63202,414
11/19/20140.700.710.580.62413,978
11/18/20140.720.750.680.72177,072
11/17/20140.860.900.680.76323,917
11/14/20140.950.950.870.9054,417
11/13/20140.900.990.900.978,102
11/12/20140.991.010.910.9225,261
11/11/20141.021.020.991.0025,000
11/10/20141.001.130.990.9929,400
11/7/20141.151.180.951.0167,083
11/6/20141.211.291.171.228,281
11/5/20141.191.401.191.2139,945
11/4/20141.191.231.091.1913,644
11/3/20141.241.351.041.2132,770
10/31/20141.251.341.161.3435,355
10/30/20141.381.451.221.3186,676
10/29/20141.051.401.051.32145,287
10/28/20140.991.100.991.0253,044
10/27/20140.961.020.951.0215,478
10/24/20141.001.020.910.9428,449
10/23/20140.940.970.900.9618,859
10/22/20140.920.920.890.906,326
10/21/20140.840.910.790.9032,063
10/20/20140.870.870.770.855,514
10/17/20140.860.950.810.8128,667
10/16/20140.860.900.860.868,741
10/15/20140.900.950.800.8711,691
10/14/20140.910.940.860.9028,410
10/13/20140.980.980.900.9523,857
10/10/20140.930.990.890.9524,336
10/9/20141.021.060.880.8839,107
10/8/20141.031.030.940.9434,030
10/7/20141.091.091.011.0149,512
10/6/20141.151.151.031.0812,684
10/3/20141.011.151.011.074,240
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center