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 (%)
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.