Majesco Entertainment Co $1.85

down -0.05


28/7/2014 02:01 PM  |  NASDAQ : COOL  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
7/25/20141.871.961.851.9019,594
7/24/20141.801.951.801.9033,915
7/23/20141.801.951.801.8384,713
7/22/20141.851.871.791.8133,472
7/21/20141.891.891.821.8448,958
7/18/20142.002.001.901.9136,692
7/17/20141.932.151.911.9568,273
7/16/20142.092.101.941.9756,584
7/15/20142.192.332.072.08131,639
7/14/20142.122.232.102.1719,824
7/11/20142.102.172.062.0917,139
7/10/20142.072.182.052.1139,797
7/9/20142.212.272.162.1721,051
7/8/20142.102.212.022.1519,145
7/7/20142.352.382.122.17100,631
7/3/20142.552.552.402.4250,684
7/2/20142.322.652.322.56263,408
7/1/20142.252.322.252.3132,785
6/30/20142.402.442.252.26230,886
6/27/20141.752.901.752.501,686,972
6/26/20141.711.751.711.7511,726
6/25/20141.701.801.701.748,324
6/24/20141.831.881.681.7644,093
6/23/20141.901.941.831.8647,949
6/20/20141.711.901.681.90163,423
6/19/20141.681.841.681.7236,598
6/18/20141.711.751.651.7587,755
6/17/20141.871.871.731.7782,357
6/16/20141.891.981.701.8783,909
6/13/20142.172.171.761.9886,347
6/12/20140.280.300.270.29398,332
6/11/20140.280.300.250.28462,858
6/10/20140.280.310.280.30350,121
6/9/20140.320.320.300.32248,510
6/6/20140.310.320.310.31174,436
6/5/20140.310.330.300.3271,794
6/4/20140.310.330.310.3279,450
6/3/20140.320.330.320.32187,982
6/2/20140.320.350.320.32140,238
5/30/20140.330.350.310.33253,293
5/29/20140.350.370.350.3596,819
5/28/20140.360.360.330.35155,126
5/27/20140.370.370.360.37144,874
5/23/20140.370.380.370.3865,684
5/22/20140.370.370.370.3741,840
5/21/20140.380.380.370.3718,107
5/20/20140.370.380.360.3732,906
5/19/20140.360.380.360.3833,853
5/16/20140.360.380.350.37224,996
5/15/20140.380.400.370.38101,127
5/14/20140.410.410.380.38193,379
5/13/20140.410.410.390.3974,395
5/12/20140.420.420.400.4078,949
5/9/20140.430.430.390.4348,503
5/8/20140.400.420.390.4069,840
5/7/20140.410.420.390.41138,572
5/6/20140.400.410.400.4060,580
5/5/20140.410.420.400.4064,056
5/2/20140.410.430.400.41206,034
5/1/20140.410.450.400.41430,708
4/30/20140.390.420.390.4080,508
4/29/20140.390.420.390.4024,612
4/28/20140.420.420.390.4043,884
4/25/20140.400.420.400.4043,488
4/24/20140.420.420.390.4056,449
4/23/20140.420.430.400.4037,709
4/22/20140.440.450.390.4295,047
4/21/20140.450.450.380.4154,429
4/17/20140.450.450.390.42165,808
4/16/20140.410.450.400.43669,749
4/15/20140.370.430.370.38213,361
4/14/20140.370.390.370.3866,761
4/11/20140.390.420.370.38138,780
4/10/20140.410.410.370.39181,098
4/9/20140.390.430.380.4245,525
4/8/20140.370.430.370.42390,985
4/7/20140.370.390.370.38220,887
4/4/20140.390.400.370.39128,808
4/3/20140.410.410.390.40123,446
4/2/20140.410.410.400.40294,265
4/1/20140.390.440.390.42102,513
3/31/20140.440.450.370.41655,309
3/28/20140.460.460.440.44304,195
3/27/20140.450.450.450.45134,583
3/26/20140.490.490.450.45368,242
3/25/20140.460.520.450.501,564,166
3/24/20140.470.470.450.46374,452
3/21/20140.450.480.450.47206,002
3/20/20140.470.480.460.46126,332
3/19/20140.460.480.460.47102,481
3/18/20140.480.490.450.46387,466
3/17/20140.460.500.460.50464,475
3/14/20140.490.490.460.46228,180
3/13/20140.500.520.460.481,097,338
3/12/20140.530.550.530.54328,809
3/11/20140.540.540.530.53300,186
3/10/20140.530.570.530.53797,049
3/7/20140.540.560.520.54359,257
3/6/20140.550.560.520.54198,583
3/5/20140.560.560.540.56277,267
Trading Center