$1.28 +0.03 (%) Majesco Entertainment Co - NASDAQ

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
8/27/20151.331.331.201.2820,615
8/26/20151.321.321.231.255,520
8/25/20151.191.311.191.2723,205
8/24/20151.241.241.201.2190,425
8/21/20151.371.381.331.3432,028
8/20/20151.361.421.311.3119,932
8/19/20151.351.431.311.4216,584
8/18/20151.431.431.321.3348,204
8/17/20151.421.461.421.422,737
8/14/20151.461.471.441.449,696
8/13/20151.441.531.411.5212,440
8/12/20151.391.521.391.497,092
8/11/20151.261.541.081.5059,627
8/10/20151.191.351.191.285,891
8/7/20151.411.411.101.3524,868
8/6/20151.421.451.401.449,136
8/5/20151.431.451.431.432,039
8/4/20151.481.511.401.4530,576
8/3/20151.451.501.431.4636,578
7/31/20151.511.511.431.491,304
7/30/20151.441.521.441.5125,925
7/29/20151.441.451.421.4213,581
7/28/20151.411.421.331.3529,244
7/27/20151.481.521.411.4335,142
7/24/20151.401.551.401.4817,562
7/23/20151.391.491.381.4340,794
7/22/20151.421.421.351.409,470
7/21/20151.461.461.401.458,825
7/20/20151.491.491.421.458,573
7/17/20151.491.541.451.453,125
7/16/20151.491.541.431.484,660
7/15/20151.541.581.451.462,635
7/14/20151.551.561.441.5423,538
7/13/20151.551.621.521.5443,180
7/10/20151.501.531.421.4871,599
7/9/20151.551.581.541.5514,067
7/8/20151.641.641.421.5410,344
7/7/20151.421.671.331.6067,067
7/6/20151.431.541.391.4825,316
7/2/20151.411.731.391.4396,806
7/1/20151.391.481.321.4024,458
6/30/20151.281.651.091.47300,562
6/29/20151.151.401.151.2251,723
6/26/20151.181.301.161.1641,930
6/25/20151.191.261.191.2012,212
6/24/20151.181.301.181.2222,917
6/23/20151.261.261.181.1934,515
6/22/20151.301.301.211.264,596
6/19/20151.251.321.161.29174,662
6/18/20151.341.411.341.3410,333
6/17/20151.361.401.341.3884,572
6/16/20151.341.401.341.3921,434
6/15/20151.341.421.341.366,721
6/12/20151.351.421.351.3612,237
6/11/20151.351.421.351.3725,257
6/10/20151.361.441.361.379,644
6/9/20151.401.471.391.4237,400
6/8/20151.421.461.361.3958,476
6/5/20151.421.421.361.4118,306
6/4/20151.421.431.361.3930,888
6/3/20151.381.471.341.4226,909
6/2/20151.431.431.361.3617,182
6/1/20151.361.521.301.3867,084
5/29/20151.411.431.381.3937,547
5/28/20151.481.541.401.4240,801
5/27/20151.361.711.341.52274,346
5/26/20151.391.441.261.3475,359
5/22/20151.421.451.331.4042,232
5/21/20151.411.461.401.4515,968
5/20/20151.441.451.401.4314,777
5/19/20151.461.491.421.4319,507
5/18/20151.451.541.421.4560,499
5/15/20151.451.481.411.4291,849
5/14/20151.431.511.421.4545,696
5/13/20151.411.461.361.42108,160
5/12/20151.511.551.451.4844,993
5/11/20151.471.481.411.4629,081
5/8/20151.391.471.391.4327,040
5/7/20151.441.501.391.3968,574
5/6/20151.431.491.321.45106,035
5/5/20151.351.401.301.39101,791
5/4/20151.331.461.281.36130,201
5/1/20151.381.471.301.39142,184
4/30/20151.231.541.171.38410,010
4/29/20151.291.301.211.2648,765
4/28/20151.281.391.251.3057,791
4/27/20151.301.341.241.30232,248
4/24/20151.511.511.301.34199,069
4/23/20151.391.601.391.40376,396
4/22/20151.501.551.361.40613,918
4/21/20151.752.371.541.614,906,283
4/20/20151.241.731.231.561,090,016
4/17/20151.151.231.151.2022,481
4/16/20151.181.201.161.1725,340
4/15/20151.161.201.151.1616,889
4/14/20151.201.201.131.1972,879
4/13/20151.121.211.081.2030,820
4/10/20151.141.241.141.1533,159
4/9/20151.121.171.121.1615,457
4/8/20151.101.121.091.0915,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!