Neptune Technologies & Bioresources, Inc. Stock Price History

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 Telekurs USA
Postage Rates