$0.79 -0.01 (%) Majesco Entertainment Co - NASDAQ

May. 6, 2016 | 10:38 AM

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
5/5/20160.820.820.770.8035,163
5/4/20160.830.830.780.7969,871
5/3/20160.840.880.800.83120,265
5/2/20160.850.860.830.83128,020
4/29/20160.860.860.800.8367,829
4/28/20160.810.850.810.8535,288
4/27/20160.830.840.800.8219,668
4/26/20160.820.830.800.8371,995
4/25/20160.820.830.800.8026,184
4/22/20160.810.840.790.8074,042
4/21/20160.780.790.750.7858,638
4/20/20160.820.840.750.7599,637
4/19/20160.840.910.790.79102,293
4/18/20160.910.920.840.8695,275
4/15/20160.940.950.900.9059,653
4/14/20160.920.970.880.91307,649
4/13/20160.910.910.870.8954,742
4/12/20160.920.920.750.9198,150
4/11/20160.920.940.900.9032,976
4/8/20160.930.930.890.9056,567
4/7/20160.920.940.900.9047,708
4/6/20160.930.950.900.9053,170
4/5/20160.940.960.900.9067,744
4/4/20160.920.980.900.90135,102
4/1/20160.890.920.890.8965,319
3/31/20160.920.930.850.8560,361
3/30/20160.920.950.870.91136,134
3/29/20160.920.950.870.8770,709
3/28/20160.920.990.890.92132,246
3/24/20160.900.910.860.8973,165
3/23/20160.900.920.840.8882,648
3/22/20160.900.990.820.90354,167
3/21/20160.770.930.770.90464,400
3/18/20160.750.750.720.7426,952
3/17/20160.760.760.750.752,887
3/16/20160.770.770.750.764,951
3/15/20160.790.790.750.797,526
3/14/20160.800.820.770.7811,471
3/11/20160.790.810.770.7914,286
3/10/20160.810.840.790.7916,510
3/9/20160.800.800.790.793,133
3/8/20160.800.830.800.804,696
3/7/20160.800.820.790.8027,421
3/4/20160.780.840.780.8116,748
3/3/20160.800.820.800.8025,181
3/2/20160.780.790.780.789,843
3/1/20160.780.790.760.7610,462
2/29/20160.760.790.760.787,135
2/26/20160.780.780.750.75890
2/25/20160.750.780.750.781,659
2/24/20160.790.790.730.7815,644
2/23/20160.800.810.770.798,479
2/22/20160.750.850.750.7928,268
2/19/20160.750.790.750.7516,678
2/18/20160.750.790.750.7910,536
2/17/20160.750.800.750.767,315
2/16/20160.760.820.750.7719,116
2/12/20160.740.820.740.7898,194
2/11/20160.720.790.700.7876,859
2/10/20160.740.790.700.7318,443
2/9/20160.700.740.700.7222,778
2/8/20160.780.790.780.7837,004
2/5/20160.780.840.760.8252,188
2/4/20160.730.780.730.7638,281
2/3/20160.750.750.700.7131,501
2/2/20160.790.810.740.7551,448
2/1/20160.800.840.770.7820,082
1/29/20160.830.830.760.7671,768
1/28/20160.800.890.740.7696,415
1/27/20160.870.930.740.8146,773
1/26/20160.900.920.870.8773,041
1/25/20160.901.020.820.86138,229
1/22/20160.740.950.730.91257,642
1/21/20160.660.760.660.72155,865
1/20/20160.690.710.610.66271,159
1/19/20160.800.970.700.72389,022
1/15/20161.251.311.101.14479,213
1/14/20161.591.591.251.38283,457
1/13/20161.571.671.391.47677,084
1/12/20161.331.621.291.45976,591
1/11/20161.381.441.251.26227,251
1/8/20161.351.411.221.34396,913
1/7/20161.501.501.211.301,442,781
1/6/20161.322.281.171.637,193,372
1/5/20161.041.040.981.024,230
1/4/20161.091.091.031.038,046
12/31/20151.021.071.021.0415,947
12/30/20151.031.061.021.0310,697
12/29/20150.921.100.841.0673,016
12/28/20151.041.071.021.0415,992
12/24/20151.041.071.041.062,839
12/23/20151.031.071.031.0310,061
12/22/20151.051.071.041.0412,643
12/21/20151.071.091.051.055,620
12/18/20151.051.121.051.096,532
12/17/20151.051.121.051.0514,660
12/16/20151.091.131.061.084,272
12/15/20151.101.101.061.08773
12/14/20151.051.101.051.094,214
12/11/20151.081.081.051.054,526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center