$3.12 0.00 (%) Majesco Entertainment Co - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
9/27/20163.173.243.053.1213,865
9/26/20163.313.333.163.1932,437
9/23/20163.363.363.303.313,506
9/22/20163.353.393.343.3412,201
9/21/20163.363.363.353.35893
9/20/20163.303.403.283.366,316
9/19/20163.453.463.353.403,656
9/16/20163.553.553.243.4012,704
9/15/20163.593.653.503.589,542
9/14/20163.513.753.513.605,651
9/13/20163.693.693.513.609,862
9/12/20163.613.623.563.563,459
9/9/20163.713.713.593.5911,454
9/8/20163.633.713.633.706,495
9/7/20163.753.803.603.6411,335
9/6/20163.553.823.553.7119,542
9/2/20163.853.893.633.7022,152
9/1/20163.844.013.703.7524,812
8/31/20163.993.993.823.8415,220
8/30/20164.084.373.974.0041,185
8/29/20163.784.183.703.9930,187
8/26/20163.683.983.493.7577,191
8/25/20163.513.663.463.6417,726
8/24/20163.583.603.453.4912,292
8/23/20163.663.663.523.6013,255
8/22/20163.623.673.583.676,598
8/19/20163.603.703.603.664,845
8/18/20163.743.743.743.74411
8/17/20163.803.803.633.742,662
8/16/20163.713.863.703.7418,605
8/15/20163.733.873.533.7136,325
8/12/20163.713.853.653.744,906
8/11/20163.733.773.613.757,048
8/10/20163.943.943.403.7716,513
8/9/20163.944.023.743.7717,484
8/8/20164.104.103.954.0414,163
8/5/20164.164.194.024.0611,953
8/4/20163.974.503.874.2055,604
8/3/20163.923.993.813.9619,100
8/2/20164.284.283.794.0212,722
8/1/20164.054.063.704.0318,224
7/29/20160.720.750.700.7194,610
7/28/20160.720.750.720.7320,926
7/27/20160.760.770.720.7460,396
7/26/20160.790.790.750.7647,873
7/25/20160.780.780.750.7786,667
7/22/20160.750.780.750.7721,012
7/21/20160.760.780.740.7659,229
7/20/20160.770.780.760.7785,460
7/19/20160.800.800.770.7848,956
7/18/20160.800.810.770.80125,186
7/15/20160.790.820.740.7846,629
7/14/20160.730.830.730.7957,309
7/13/20160.890.890.760.81129,314
7/12/20160.770.880.730.86397,955
7/11/20160.740.750.720.7440,072
7/8/20160.740.740.670.7231,728
7/7/20160.650.720.650.7251,000
7/6/20160.770.770.610.67225,578
7/5/20160.750.790.670.7570,286
7/1/20160.740.740.710.7424,487
6/30/20160.720.730.670.7053,785
6/29/20160.760.760.670.7051,293
6/28/20160.730.790.710.7335,012
6/27/20160.770.790.730.7485,300
6/24/20160.780.800.750.7527,032
6/23/20160.800.810.770.808,577
6/22/20160.810.810.760.7913,505
6/21/20160.780.810.780.7919,138
6/20/20160.770.830.760.7847,657
6/17/20160.760.840.760.807,713
6/16/20160.810.820.760.8212,884
6/15/20160.830.840.790.8110,664
6/14/20160.840.860.780.82111,722
6/13/20160.850.900.800.8233,045
6/10/20160.890.890.850.882,534
6/9/20160.880.890.850.8816,919
6/8/20160.880.900.860.8724,299
6/7/20160.860.860.830.8615,678
6/6/20160.880.880.830.8715,176
6/3/20160.860.870.850.8511,757
6/2/20160.880.900.850.8510,457
6/1/20160.850.890.850.878,236
5/31/20160.900.910.850.8520,721
5/27/20160.900.900.840.8840,083
5/26/20160.870.890.820.8711,288
5/25/20160.870.870.830.8431,664
5/24/20160.830.930.830.8527,799
5/23/20160.900.940.840.8553,262
5/20/20160.900.940.900.9032,670
5/19/20160.910.960.900.9113,225
5/18/20161.011.020.900.9374,495
5/17/20161.001.030.950.97143,429
5/16/20160.931.050.890.98353,040
5/13/20160.930.930.900.9081,628
5/12/20160.830.930.830.90132,289
5/11/20160.860.890.860.8950,961
5/10/20160.840.860.800.86105,984
5/9/20160.790.820.790.8179,475
5/6/20160.800.800.760.8021,429
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center