$0.68 +0.04 (%) Majesco Entertainment Co - NASDAQ

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
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
10/2/20141.051.101.001.0520,241
10/1/20141.051.071.001.0450,761
9/30/20141.061.151.021.0645,632
9/29/20141.101.151.041.0875,745
9/26/20141.191.241.111.1519,465
9/25/20141.251.251.201.217,576
9/24/20141.261.381.231.2429,144
9/23/20141.311.421.251.2937,492
9/22/20141.371.411.331.3432,639
9/19/20141.421.501.371.3767,462
9/18/20141.441.461.421.4331,522
9/17/20141.471.471.421.4542,341
9/16/20141.501.551.401.47259,492
9/15/20141.751.901.751.83149,940
9/12/20141.721.811.721.767,820
9/11/20141.771.771.711.7329,948
9/10/20141.771.811.771.7714,055
9/9/20141.901.911.741.8286,071
9/8/20141.732.021.661.84366,023
9/5/20141.651.791.601.70100,632
9/4/20141.541.621.541.576,107
9/3/20141.581.581.561.5712,421
9/2/20141.581.581.501.5633,885
8/29/20141.581.591.541.548,703
8/28/20141.671.671.501.5632,398
8/27/20141.581.591.521.534,044
8/26/20141.541.591.541.566,217
8/25/20141.601.601.541.5434,554
8/22/20141.581.601.551.568,863
8/21/20141.551.591.541.584,952
8/20/20141.571.591.531.5720,183
8/19/20141.491.581.491.5716,578
8/18/20141.491.591.461.5236,364
8/15/20141.531.641.471.51127,117
8/14/20141.561.641.531.5456,582
8/13/20141.591.591.521.5345,968
8/12/20141.621.621.601.616,861
8/11/20141.651.691.581.62123,181
8/8/20141.631.671.631.6725,211
8/7/20141.751.761.641.6927,816
8/6/20141.661.891.641.70111,534
8/5/20141.701.701.601.6346,536
8/4/20141.681.701.651.6622,953
8/1/20141.761.781.621.7153,498
7/31/20141.801.841.771.8010,876
7/30/20141.791.851.761.8022,434
7/29/20141.811.831.771.826,423
7/28/20141.871.871.801.8423,521
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center