Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
2.150 USD  -0.040 (-1.83%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.830 2.830 2.700 2.800 368,985 +0.01(+0.36%)
Jan 30, 2013 2.900 2.950 2.750 2.790 339,778 -0.10(-3.46%)
Jan 29, 2013 2.760 2.890 2.730 2.890 450,942 +0.13(+4.71%)
Jan 28, 2013 2.710 2.780 2.490 2.760 919,901 +0.10(+3.76%)
Jan 25, 2013 2.780 2.880 2.600 2.660 254,061 -0.11(-3.97%)
Jan 24, 2013 2.570 2.780 2.550 2.770 553,522 +0.20(+7.78%)
Jan 23, 2013 2.540 2.580 2.530 2.570 241,358 +0.07(+2.80%)
Jan 22, 2013 2.570 2.570 2.465 2.500 333,813 -0.04(-1.57%)
Jan 18, 2013 2.400 2.540 2.300 2.540 458,069 +0.07(+2.83%)
Jan 17, 2013 2.450 2.580 2.310 2.470 400,195 -0.05(-1.98%)
Jan 16, 2013 2.750 2.850 2.424 2.520 1,143,458 -0.13(-4.91%)
Jan 15, 2013 2.420 2.700 2.280 2.650 869,660 +0.25(+10.42%)
Jan 14, 2013 2.320 2.430 2.320 2.400 219,453 +0.05(+2.13%)
Jan 12, 2013 2.250 2.360 2.210 2.350 375,437 +0.00(+0.00%)
Jan 11, 2013 2.250 2.360 2.210 2.350 397,500 +0.11(+4.91%)
Jan 10, 2013 2.140 2.240 2.130 2.240 425,671 +0.11(+5.16%)
Jan 09, 2013 2.020 2.150 2.020 2.130 401,593 +0.11(+5.45%)
Jan 08, 2013 1.950 2.060 1.940 2.020 212,524 +0.07(+3.59%)
Jan 07, 2013 1.870 2.000 1.830 1.950 274,631 +0.06(+3.17%)
Jan 04, 2013 1.800 1.900 1.750 1.890 446,677 +0.11(+6.18%)
Jan 03, 2013 1.900 1.900 1.670 1.780 670,230 -0.13(-6.81%)
Jan 02, 2013 1.980 2.040 1.900 1.910 533,816 -0.13(-6.37%)
Dec 31, 2012 2.070 2.070 1.970 2.040 325,955 -0.05(-2.39%)
Dec 28, 2012 2.000 2.100 1.900 2.090 745,597 +0.06(+2.96%)
Dec 27, 2012 2.010 2.090 2.000 2.030 481,709 +0.00(+0.00%)
Dec 26, 2012 2.000 2.040 1.990 2.030 421,663 +0.04(+2.01%)
Dec 24, 2012 1.980 2.050 1.980 1.990 256,727 +0.00(+0.00%)
Dec 21, 2012 2.000 2.030 1.970 1.990 377,629 -0.04(-1.97%)
Dec 20, 2012 2.000 2.090 1.950 2.030 754,331 -0.03(-1.46%)
Dec 19, 2012 1.700 2.060 1.700 2.060 2,007,537 +0.35(+20.47%)
Dec 18, 2012 1.750 1.860 1.620 1.710 1,674,535 -0.19(-10.00%)
Dec 17, 2012 2.490 2.550 1.820 1.900 2,328,644 -0.56(-22.76%)
Dec 14, 2012 2.400 2.530 2.400 2.460 274,514 +0.03(+1.23%)
Dec 13, 2012 2.580 2.580 2.420 2.430 108,382 -0.14(-5.45%)
Dec 12, 2012 2.600 2.639 2.540 2.570 160,270 -0.04(-1.53%)
Dec 11, 2012 2.570 2.660 2.560 2.610 198,735 -0.00(-0.00%)
Dec 10, 2012 2.700 2.700 2.510 2.610 173,189 -0.10(-3.69%)
Dec 07, 2012 2.770 2.809 2.620 2.710 257,789 -0.09(-3.21%)
Dec 06, 2012 2.850 2.850 2.730 2.800 109,122 -0.02(-0.71%)
Dec 05, 2012 2.920 2.920 2.730 2.820 99,316 -0.05(-1.74%)
Dec 04, 2012 2.860 2.880 2.740 2.870 237,587 -0.12(-4.01%)
Nov 30, 2012 3.000 3.030 2.910 2.990 244,721 -0.02(-0.66%)
Nov 29, 2012 2.810 3.010 2.800 3.010 765,266 +0.26(+9.45%)
Nov 28, 2012 2.480 2.780 2.400 2.750 844,275 +0.25(+10.00%)
Nov 27, 2012 2.150 2.530 2.110 2.500 3,873,598 -0.81(-24.47%)
Nov 08, 2012 3.310 3.310 3.310 0 -0.37(-10.05%)
Nov 07, 2012 3.780 3.820 3.640 3.680 151,109 -0.14(-3.66%)
Nov 06, 2012 3.830 3.920 3.780 3.820 53,013 +0.00(+0.00%)
Nov 05, 2012 3.970 4.000 3.820 3.820 133,868 -0.18(-4.50%)
Nov 02, 2012 3.970 4.020 3.920 4.000 83,017 +0.04(+1.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here