Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Majesco (NQ: MJCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.200 8.743 8.120 8.610 13,102 +0.22(+2.62%)
Oct 30, 2019 8.150 8.400 8.100 8.390 8,758 +0.09(+1.08%)
Oct 29, 2019 8.380 8.660 8.190 8.300 7,661 -0.03(-0.36%)
Oct 28, 2019 8.300 8.640 8.300 8.330 3,512 +0.04(+0.48%)
Oct 25, 2019 8.400 8.540 8.290 8.290 2,400 -0.09(-1.07%)
Oct 24, 2019 8.520 8.520 8.290 8.380 3,199 +0.05(+0.60%)
Oct 23, 2019 8.578 8.578 8.250 8.330 4,373 -0.12(-1.42%)
Oct 22, 2019 8.420 8.450 8.354 8.450 2,836 -0.01(-0.12%)
Oct 21, 2019 8.290 8.460 8.100 8.460 7,802 +0.23(+2.79%)
Oct 18, 2019 8.370 8.370 8.230 8.230 3,800 -0.20(-2.37%)
Oct 17, 2019 8.261 8.620 8.261 8.430 5,359 +0.02(+0.24%)
Oct 16, 2019 8.320 8.500 8.320 8.410 8,488 -0.05(-0.59%)
Oct 15, 2019 8.420 8.550 8.265 8.460 6,243 -0.07(-0.82%)
Oct 14, 2019 8.630 8.790 8.320 8.530 21,066 -0.08(-0.93%)
Oct 11, 2019 8.780 8.780 8.479 8.610 6,900 -0.09(-1.03%)
Oct 10, 2019 8.650 8.760 8.570 8.700 15,654 +0.06(+0.69%)
Oct 09, 2019 8.500 8.850 8.500 8.640 6,049 +0.15(+1.77%)
Oct 08, 2019 8.490 8.670 8.490 8.490 10,604 -0.03(-0.35%)
Oct 07, 2019 8.590 8.820 8.450 8.520 22,643 +0.03(+0.35%)
Oct 04, 2019 8.610 8.610 8.370 8.490 10,100 -0.03(-0.35%)
Oct 03, 2019 8.456 8.669 8.120 8.520 11,955 +0.11(+1.31%)
Oct 02, 2019 8.150 8.510 8.100 8.410 19,867 +0.28(+3.44%)
Oct 01, 2019 8.550 8.640 8.010 8.130 11,686 -0.31(-3.67%)
Sep 30, 2019 8.440 8.520 8.311 8.440 21,032 +0.08(+0.96%)
Sep 27, 2019 8.440 8.760 8.350 8.360 17,900 +0.00(+0.00%)
Sep 26, 2019 8.330 8.700 8.300 8.360 12,449 +0.03(+0.36%)
Sep 25, 2019 8.530 8.650 8.300 8.330 22,681 -0.12(-1.42%)
Sep 24, 2019 8.750 8.750 8.400 8.450 13,634 -0.22(-2.54%)
Sep 23, 2019 8.670 8.850 8.540 8.670 16,992 -0.10(-1.14%)
Sep 20, 2019 8.500 8.880 8.320 8.770 83,900 +0.20(+2.33%)
Sep 19, 2019 8.440 8.970 8.390 8.570 28,612 +0.18(+2.15%)
Sep 18, 2019 8.450 8.540 8.310 8.390 9,152 +0.00(+0.00%)
Sep 17, 2019 8.560 8.765 8.300 8.390 23,603 -0.25(-2.89%)
Sep 16, 2019 8.540 8.850 8.400 8.640 18,122 +0.03(+0.35%)
Sep 13, 2019 8.740 8.877 8.580 8.610 12,700 -0.26(-2.93%)
Sep 12, 2019 8.780 8.940 8.400 8.870 26,597 +0.03(+0.34%)
Sep 11, 2019 8.500 8.880 8.470 8.840 48,014 +0.36(+4.25%)
Sep 10, 2019 8.460 8.790 8.400 8.480 12,166 -0.02(-0.24%)
Sep 09, 2019 8.200 8.600 8.200 8.500 33,281 -0.01(-0.12%)
Sep 06, 2019 8.020 8.520 8.020 8.510 27,100 +0.23(+2.78%)
Sep 05, 2019 8.000 8.290 8.000 8.280 9,537 -0.01(-0.12%)
Sep 04, 2019 8.100 8.309 7.950 8.290 13,245 +0.19(+2.35%)
Sep 03, 2019 8.280 8.490 8.100 8.100 10,617 -0.28(-3.34%)
Aug 30, 2019 8.400 8.610 8.170 8.380 10,200 +0.05(+0.60%)
Aug 29, 2019 8.500 8.610 8.260 8.330 16,081 -0.08(-0.95%)
Aug 28, 2019 8.500 8.550 8.151 8.410 10,612 +0.12(+1.45%)
Aug 27, 2019 8.480 8.970 8.160 8.290 27,968 -0.21(-2.47%)
Aug 26, 2019 8.250 8.500 8.210 8.500 6,161 +0.12(+1.43%)
Aug 23, 2019 8.300 8.600 8.114 8.380 20,000 -0.04(-0.48%)
Aug 22, 2019 8.000 8.690 7.730 8.420 51,890 +0.23(+2.81%)
Aug 21, 2019 8.439 8.439 7.890 8.190 37,959 -0.17(-2.03%)
Aug 20, 2019 8.370 8.430 8.250 8.360 6,835 +0.07(+0.84%)
Aug 19, 2019 8.240 8.320 7.820 8.290 3,443 +0.09(+1.10%)
Aug 16, 2019 8.000 8.300 7.728 8.200 16,900 +0.18(+2.24%)
Aug 15, 2019 8.000 8.100 7.930 8.020 11,675 +0.01(+0.12%)
Aug 14, 2019 7.860 8.060 7.700 8.010 22,614 -0.15(-1.84%)
Aug 13, 2019 7.900 8.160 7.610 8.160 15,283 +0.44(+5.70%)
Aug 12, 2019 7.720 7.895 7.540 7.720 20,925 -0.19(-2.40%)
Aug 09, 2019 8.850 8.850 7.900 7.910 35,400 -0.72(-8.34%)
Aug 08, 2019 8.560 9.090 8.560 8.630 21,371 -0.16(-1.82%)
Aug 07, 2019 9.070 9.070 8.700 8.790 13,295 -0.27(-2.98%)
Aug 06, 2019 8.970 9.420 8.970 9.060 3,191 +0.05(+0.55%)
Aug 05, 2019 9.280 9.320 9.000 9.010 16,446 -0.31(-3.33%)
Aug 02, 2019 9.450 9.590 9.250 9.320 3,700 -0.09(-0.96%)
Aug 01, 2019 9.510 9.700 9.410 9.410 5,262 -0.01(-0.11%)
Jul 31, 2019 9.590 9.650 9.420 9.420 10,648 -0.02(-0.21%)
Jul 30, 2019 9.580 9.780 9.440 9.440 12,120 -0.11(-1.15%)
Jul 29, 2019 9.700 9.700 9.490 9.550 5,538 -0.15(-1.55%)
Jul 26, 2019 9.370 9.820 9.150 9.700 13,600 +0.40(+4.30%)
Jul 25, 2019 9.180 9.300 9.180 9.300 1,718 +0.13(+1.42%)
Jul 24, 2019 9.060 9.250 9.060 9.170 8,429 +0.11(+1.21%)
Jul 23, 2019 9.160 9.160 8.903 9.060 7,629 -0.14(-1.52%)
Jul 22, 2019 9.620 9.651 9.189 9.200 17,028 -0.49(-5.06%)
Jul 19, 2019 9.670 9.900 9.553 9.690 5,400 -0.13(-1.32%)
Jul 18, 2019 9.620 10.03 9.560 9.820 4,645 +0.16(+1.66%)
Jul 17, 2019 9.800 9.920 9.550 9.660 10,778 +0.06(+0.63%)
Jul 16, 2019 9.510 9.976 9.500 9.600 15,687 +0.02(+0.21%)
Jul 15, 2019 9.800 9.871 9.510 9.580 8,577 -0.13(-1.34%)
Jul 12, 2019 9.910 10.03 9.710 9.710 10,500 -0.21(-2.12%)
Jul 11, 2019 9.900 10.09 9.800 9.920 12,905 -0.19(-1.88%)
Jul 10, 2019 10.31 10.36 9.909 10.11 10,769 -0.02(-0.20%)
Jul 09, 2019 9.990 10.69 9.110 10.13 72,857 +0.11(+1.10%)
Jul 08, 2019 9.280 10.12 9.120 10.02 44,241 +0.83(+9.03%)
Jul 05, 2019 9.230 9.247 9.000 9.190 4,200 -0.07(-0.76%)
Jul 03, 2019 8.960 9.290 8.960 9.260 4,000 +0.30(+3.35%)
Jul 02, 2019 9.350 9.350 8.890 8.960 9,550 -0.38(-4.07%)
Jul 01, 2019 9.350 9.430 9.210 9.340 46,692 +0.03(+0.32%)
Jun 28, 2019 8.550 9.440 8.530 9.310 220,000 +0.71(+8.26%)
Jun 27, 2019 8.300 8.600 8.210 8.600 12,011 +0.28(+3.37%)
Jun 26, 2019 8.740 8.740 8.320 8.320 6,518 -0.15(-1.77%)
Jun 25, 2019 8.450 8.695 8.281 8.470 4,939 -0.03(-0.35%)
Jun 24, 2019 8.700 8.760 8.370 8.500 23,226 -0.25(-2.86%)
Jun 21, 2019 8.160 8.750 8.100 8.750 29,300 +0.51(+6.19%)
Jun 20, 2019 8.060 8.280 7.995 8.240 9,232 +0.28(+3.52%)
Jun 19, 2019 7.880 7.960 7.775 7.960 31,613 +0.15(+1.92%)
Jun 18, 2019 7.706 7.858 7.706 7.810 6,040 +0.08(+1.03%)
Jun 17, 2019 7.720 7.755 7.660 7.730 12,194 +0.01(+0.13%)
Jun 14, 2019 7.830 7.830 7.600 7.720 7,300 -0.09(-1.15%)
Jun 13, 2019 7.960 7.960 7.750 7.810 9,026 -0.09(-1.14%)
Jun 12, 2019 7.830 8.280 7.830 7.900 15,959 +0.09(+1.15%)
Jun 11, 2019 8.200 8.310 7.800 7.810 26,232 -0.41(-4.99%)
Jun 10, 2019 8.770 8.785 7.940 8.220 56,632 -0.55(-6.27%)
Jun 07, 2019 8.670 8.870 8.670 8.770 8,900 +0.21(+2.45%)
Jun 06, 2019 8.600 8.710 8.456 8.560 9,387 +0.02(+0.23%)
Jun 05, 2019 8.750 8.923 8.530 8.540 18,333 -0.25(-2.84%)
Jun 04, 2019 9.000 9.000 8.573 8.790 14,808 -0.21(-2.33%)
Jun 03, 2019 8.800 9.000 8.670 9.000 60,623 +0.07(+0.78%)
May 31, 2019 9.100 9.130 8.876 8.930 25,600 -0.17(-1.87%)
May 30, 2019 8.610 9.190 8.370 9.100 57,940 +0.60(+7.06%)
May 29, 2019 8.100 8.790 7.964 8.500 54,041 +0.39(+4.81%)
May 28, 2019 8.100 8.200 8.070 8.110 5,192 +0.02(+0.25%)
May 24, 2019 8.008 8.090 7.911 8.090 13,300 +0.09(+1.12%)
May 23, 2019 8.010 8.046 8.000 8.000 4,287 -0.06(-0.74%)
May 22, 2019 8.100 8.250 8.010 8.060 4,480 -0.04(-0.49%)
May 21, 2019 8.100 8.100 7.910 8.100 27,929 +0.16(+2.02%)
May 20, 2019 8.101 8.101 7.939 7.940 1,659 -0.12(-1.49%)
May 17, 2019 8.150 8.150 7.915 8.060 11,100 -0.09(-1.10%)
May 16, 2019 8.150 8.150 7.990 8.150 10,235 +0.15(+1.88%)
May 15, 2019 8.060 8.060 7.810 8.000 12,694 -0.06(-0.74%)
May 14, 2019 7.891 8.090 7.832 8.060 23,616 +0.16(+2.03%)
May 13, 2019 8.150 8.280 7.820 7.900 26,231 -0.49(-5.84%)
May 10, 2019 8.200 8.420 8.070 8.390 14,300 +0.36(+4.48%)
May 09, 2019 8.240 8.240 7.923 8.030 11,337 -0.21(-2.55%)
May 08, 2019 8.060 8.450 8.060 8.240 30,864 +0.19(+2.36%)
May 07, 2019 8.460 8.460 8.000 8.050 11,662 -0.29(-3.48%)
May 06, 2019 8.040 8.493 7.861 8.340 19,418 +0.23(+2.84%)
May 03, 2019 8.112 8.112 7.832 8.110 11,100 +0.22(+2.79%)
May 02, 2019 7.819 8.200 7.819 7.890 8,152 +0.04(+0.51%)
May 01, 2019 7.930 7.930 7.790 7.850 11,456 +0.05(+0.64%)
Apr 30, 2019 7.900 7.900 7.580 7.800 7,379 -0.04(-0.51%)
Apr 29, 2019 7.670 7.945 7.642 7.840 8,906 +0.16(+2.08%)
Apr 26, 2019 7.680 7.680 7.607 7.680 7,700 +0.07(+0.92%)
Apr 25, 2019 7.530 7.690 7.530 7.610 5,507 +0.05(+0.66%)
Apr 24, 2019 7.640 7.700 7.560 7.560 1,247 -0.16(-2.07%)
Apr 23, 2019 7.500 7.740 7.500 7.720 3,937 +0.22(+2.93%)
Apr 22, 2019 7.560 8.046 7.500 7.500 4,722 -0.12(-1.57%)
Apr 18, 2019 7.500 7.805 7.500 7.620 5,200 +0.09(+1.20%)
Apr 17, 2019 7.780 7.780 7.530 7.530 2,487 -0.27(-3.46%)
Apr 16, 2019 7.920 7.931 7.800 7.800 5,808 -0.13(-1.64%)
Apr 15, 2019 7.950 8.008 7.800 7.930 24,493 -0.07(-0.88%)
Apr 12, 2019 7.600 8.080 7.540 8.000 21,500 +0.40(+5.26%)
Apr 11, 2019 7.452 7.688 7.452 7.600 7,200 +0.09(+1.20%)
Apr 10, 2019 7.510 7.600 7.410 7.510 8,812 -0.02(-0.27%)
Apr 09, 2019 7.492 7.645 7.410 7.530 9,116 +0.13(+1.76%)
Apr 08, 2019 7.340 7.450 7.110 7.400 16,153 +0.19(+2.64%)
Apr 05, 2019 7.490 7.490 7.170 7.210 9,300 -0.01(-0.14%)
Apr 04, 2019 7.683 7.683 7.150 7.220 11,322 -0.05(-0.69%)
Apr 03, 2019 7.270 7.386 7.150 7.270 17,977 +0.05(+0.76%)
Apr 02, 2019 7.170 7.250 7.150 7.215 27,721 +0.10(+1.48%)
Apr 01, 2019 7.050 7.180 7.050 7.110 10,425 +0.06(+0.85%)
Mar 29, 2019 7.180 7.180 7.030 7.050 5,700 -0.05(-0.70%)
Mar 28, 2019 7.145 7.145 6.990 7.100 9,067 +0.03(+0.42%)
Mar 27, 2019 7.205 7.205 7.020 7.070 5,044 -0.02(-0.28%)
Mar 26, 2019 7.022 7.100 7.022 7.090 1,764 +0.09(+1.29%)
Mar 25, 2019 7.010 7.037 6.870 7.000 30,929 -0.05(-0.71%)
Mar 22, 2019 7.150 7.160 6.900 7.050 28,300 -0.17(-2.35%)
Mar 21, 2019 7.150 7.271 7.150 7.220 5,315 +0.07(+0.98%)
Mar 20, 2019 7.240 7.240 7.120 7.150 8,650 -0.07(-0.97%)
Mar 19, 2019 7.084 7.230 7.084 7.220 35,678 -0.02(-0.28%)
Mar 18, 2019 7.280 7.364 7.100 7.240 16,883 +0.02(+0.28%)
Mar 15, 2019 7.230 7.330 7.120 7.220 46,000 -0.08(-1.10%)
Mar 14, 2019 7.250 7.300 7.240 7.300 14,153 +0.04(+0.55%)
Mar 13, 2019 7.167 7.290 7.150 7.260 12,045 +0.06(+0.83%)
Mar 12, 2019 7.200 7.250 7.180 7.200 12,872 -0.07(-0.96%)
Mar 11, 2019 7.090 7.270 7.060 7.270 21,911 +0.13(+1.82%)
Mar 08, 2019 7.120 7.180 7.070 7.140 17,800 -0.01(-0.14%)
Mar 07, 2019 7.100 7.275 7.100 7.150 21,135 +0.06(+0.85%)
Mar 06, 2019 7.020 7.150 6.960 7.090 20,595 -0.02(-0.28%)
Mar 05, 2019 7.150 7.200 7.000 7.110 26,776 -0.06(-0.84%)
Mar 04, 2019 7.450 7.450 7.170 7.170 18,850 -0.31(-4.14%)
Mar 01, 2019 7.380 7.680 7.350 7.480 32,200 +0.20(+2.75%)
Feb 28, 2019 7.420 7.460 7.280 7.280 23,103 -0.06(-0.82%)
Feb 27, 2019 7.363 7.465 7.271 7.340 52,058 -0.07(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.