$0.78 0.00 (%) Majesco Entertainment Co - NASDAQ

Feb. 12, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
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
12/10/20151.101.101.051.0512,793
12/9/20151.091.101.081.1038,942
12/8/20151.101.151.091.154,698
12/7/20151.101.121.081.0834,132
12/4/20151.151.161.091.1214,879
12/3/20151.161.171.111.1210,131
12/2/20151.201.211.181.18873
12/1/20151.151.231.151.1520,863
11/30/20151.181.181.101.125,953
11/27/20151.151.151.151.150
11/25/20151.191.191.151.153,571
11/24/20151.101.191.101.1312,298
11/23/20151.211.211.081.1119,868
11/20/20151.221.241.221.245,645
11/19/20151.201.231.121.2317,074
11/18/20151.201.251.171.179,894
11/17/20151.231.231.201.234,389
11/16/20151.201.231.201.2219,354
11/13/20151.201.271.201.2610,282
11/12/20151.231.261.201.203,283
11/11/20151.271.271.231.257,119
11/10/20151.271.291.271.282,266
11/9/20151.251.321.251.275,423
11/6/20151.291.291.271.272,940
11/5/20151.251.251.251.25345
11/4/20151.251.311.241.2610,264
11/3/20151.221.351.201.2860,953
11/2/20151.261.311.241.279,995
10/30/20151.261.281.261.264,764
10/29/20151.251.281.251.281,496
10/28/20151.281.281.251.287,665
10/27/20151.331.331.301.305,542
10/26/20151.341.341.231.2622,178
10/23/20151.301.401.201.3033,962
10/22/20151.261.301.231.2714,796
10/21/20151.311.351.221.2513,630
10/20/20151.281.321.281.286,234
10/19/20151.311.371.271.3222,782
10/16/20151.371.401.341.3416,597
10/15/20151.391.401.311.3934,807
10/14/20151.351.361.291.3612,969
10/13/20151.291.351.291.3412,288
10/12/20151.291.371.291.2925,546
10/9/20151.361.361.261.3016,459
10/8/20151.371.451.351.3711,600
10/7/20151.461.461.401.4010,959
10/6/20151.521.521.371.4510,617
10/5/20151.471.541.411.4464,758
10/2/20151.341.431.341.4244,899
10/1/20151.291.391.231.2817,017
9/30/20151.221.331.221.228,279
9/29/20151.341.381.241.2414,822
9/28/20151.371.421.251.2626,373
9/25/20151.481.491.371.3825,549
9/24/20151.411.471.401.4217,535
9/23/20151.501.501.401.488,461
9/22/20151.561.561.451.4916,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center