$1.34 -0.06 (%) Majesco Entertainment Co - NASDAQ

Apr. 24, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COOL historical data

Date Open High Low Close Volume
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
4/7/20151.101.131.091.1021,980
4/6/20151.101.181.061.0938,837
4/2/20151.101.131.101.133,074
4/1/20151.081.171.081.137,321
3/31/20151.101.131.071.0813,827
3/30/20151.101.151.051.1430,542
3/27/20151.051.131.051.1315,409
3/26/20151.061.141.011.125,630
3/25/20151.131.141.001.0838,448
3/24/20150.961.180.961.068,760
3/23/20151.101.181.101.1221,920
3/20/20151.031.130.941.1043,737
3/19/20151.051.060.941.0610,165
3/18/20151.011.091.001.0713,823
3/17/20151.051.071.031.077,445
3/16/20151.091.091.031.0738,407
3/13/20151.001.131.001.0939,486
3/12/20150.951.060.951.0358,191
3/11/20151.011.070.951.0352,387
3/10/20151.071.101.011.0228,325
3/9/20151.131.131.051.0823,442
3/6/20151.121.161.091.0935,011
3/5/20151.201.201.101.1620,727
3/4/20151.231.231.081.1650,926
3/3/20151.151.241.131.2419,699
3/2/20151.211.211.131.1832,318
2/27/20151.091.221.091.1937,763
2/26/20151.161.201.101.1250,585
2/25/20151.151.181.151.1619,657
2/24/20151.151.181.081.1511,878
2/23/20151.191.191.111.1627,373
2/20/20151.151.171.141.1449,715
2/19/20151.191.191.121.155,249
2/18/20151.111.181.061.12139,838
2/17/20151.191.201.081.1552,763
2/13/20151.191.231.141.19120,471
2/12/20151.161.211.141.1940,418
2/11/20151.161.181.101.1530,747
2/10/20151.251.251.151.1950,443
2/9/20151.221.281.211.2226,537
2/6/20151.181.241.171.2439,685
2/5/20151.361.401.201.2463,933
2/4/20151.351.381.301.3347,535
2/3/20151.261.391.101.3962,768
2/2/20151.171.291.171.2219,731
1/30/20150.911.350.891.20161,662
1/29/20151.301.431.301.3829,583
1/28/20151.311.361.201.3068,811
1/27/20151.441.461.331.3322,375
1/26/20151.321.461.311.4366,109
1/23/20151.351.401.151.37118,382
1/22/20151.071.451.071.32201,473
1/21/20151.141.211.101.1164,561
1/20/20151.091.151.071.0933,661
1/16/20151.061.191.061.1336,948
1/15/20151.181.191.151.1564,354
1/14/20151.091.201.091.1439,088
1/13/20150.971.230.971.1040,942
1/12/20151.151.231.071.1358,572
1/9/20151.201.201.151.1511,376
1/8/20151.211.231.121.18108,820
1/7/20151.231.241.161.2027,749
1/6/20151.211.281.111.1782,823
1/5/20151.231.341.211.2135,325
1/2/20151.221.241.101.2185,675
12/31/20141.271.331.181.26126,990
12/30/20141.221.591.221.27224,569
12/29/20141.191.311.141.23131,673
12/26/20141.211.281.051.19122,940
12/24/20141.051.301.051.15237,353
12/23/20140.941.070.941.0195,088
12/22/20140.891.000.760.91213,677
12/19/20140.950.950.820.89448,211
12/18/20140.600.940.600.901,954,407
12/17/20140.600.600.550.59172,219
12/16/20140.620.660.570.59225,443
12/15/20140.670.700.630.63139,500
12/12/20140.680.710.650.6773,310
12/11/20140.680.710.640.68219,560
12/10/20140.730.730.630.6470,190
12/9/20140.700.730.640.6925,093
12/8/20140.690.750.640.6789,851
12/5/20140.710.730.650.7146,642
12/4/20140.730.780.620.68259,385
12/3/20140.670.780.650.73230,910
12/2/20140.610.710.610.6891,797
12/1/20140.680.680.600.61132,841
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center