Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.540 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.490 3.490 3.400 3.400 400 +0.00(+0.00%)
Feb 28, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 27, 2008 3.400 3.400 3.380 3.400 300 +0.00(+0.00%)
Feb 26, 2008 3.400 3.400 3.400 3.400 100 +0.10(+3.03%)
Feb 25, 2008 3.250 3.300 3.250 3.300 200 -0.05(-1.49%)
Feb 22, 2008 3.350 3.350 3.350 3.350 900 -0.05(-1.47%)
Feb 21, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 20, 2008 3.330 3.400 3.330 3.400 7,400 -0.10(-2.86%)
Feb 19, 2008 3.400 3.500 3.400 3.500 200 -0.01(-0.28%)
Feb 18, 2008 3.550 3.550 3.470 3.510 1,440 +0.00(+0.00%)
Feb 15, 2008 3.550 3.550 3.470 3.510 1,440 -0.09(-2.50%)
Feb 14, 2008 3.550 3.600 3.450 3.600 4,100 +0.20(+5.88%)
Feb 13, 2008 3.280 3.400 3.280 3.400 1,200 +0.09(+2.72%)
Feb 12, 2008 3.310 3.370 3.150 3.310 1,940 +0.00(+0.00%)
Feb 11, 2008 3.220 3.310 3.220 3.310 2,200 -0.04(-1.19%)
Feb 08, 2008 3.350 3.350 3.350 3.350 100 -0.03(-0.89%)
Feb 07, 2008 3.740 3.740 3.370 3.380 2,700 -0.07(-2.03%)
Feb 06, 2008 3.560 3.560 3.450 3.450 1,800 -0.14(-3.90%)
Feb 05, 2008 3.570 3.620 3.570 3.590 1,840 -0.16(-4.27%)
Feb 04, 2008 3.550 3.850 3.550 3.750 6,100 +0.24(+6.84%)
Feb 01, 2008 3.240 3.510 3.240 3.510 3,900 +0.29(+9.00%)
Jan 31, 2008 3.200 3.410 3.130 3.220 1,550 -0.33(-9.29%)
Jan 30, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 29, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 28, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 25, 2008 3.650 3.650 3.550 3.550 600 -0.05(-1.39%)
Jan 24, 2008 3.800 3.940 3.500 3.600 9,800 -0.04(-1.10%)
Jan 23, 2008 2.800 3.640 2.760 3.640 7,233 +0.64(+21.33%)
Jan 22, 2008 3.150 3.150 2.900 3.000 1,575 -0.15(-4.76%)
Jan 21, 2008 3.270 3.270 3.150 3.150 3,100 +0.00(+0.00%)
Jan 18, 2008 3.270 3.270 3.150 3.150 3,100 -0.26(-7.62%)
Jan 17, 2008 3.390 3.410 3.390 3.410 2,033 +0.25(+7.91%)
Jan 16, 2008 3.400 3.461 3.150 3.160 8,653 -0.55(-14.82%)
Jan 15, 2008 3.700 3.710 3.630 3.710 800 -0.14(-3.64%)
Jan 14, 2008 3.850 3.850 3.850 3.850 1,500 +0.00(+0.00%)
Jan 11, 2008 3.840 3.850 3.840 3.850 500 +0.04(+1.05%)
Jan 10, 2008 3.950 3.950 3.810 3.810 800 -0.14(-3.54%)
Jan 09, 2008 3.870 3.950 3.870 3.950 2,000 +0.08(+2.06%)
Jan 08, 2008 4.040 4.040 3.800 3.870 2,800 -0.22(-5.38%)
Jan 07, 2008 4.270 4.270 4.090 4.090 5,130 -0.16(-3.76%)
Jan 04, 2008 4.400 4.450 4.250 4.250 5,000 -0.34(-7.41%)
Jan 03, 2008 4.600 4.650 4.590 4.590 2,110 +0.06(+1.32%)
Jan 02, 2008 4.750 4.750 4.390 4.530 3,105 -0.01(-0.22%)
Jan 01, 2008 4.460 4.540 4.460 4.540 2,300 +0.00(+0.00%)
Dec 31, 2007 4.460 4.540 4.460 4.540 2,300 +0.01(+0.13%)
Dec 28, 2007 4.600 4.610 4.534 4.534 500 +0.24(+5.69%)
Dec 27, 2007 4.250 4.370 4.250 4.290 1,300 +0.29(+7.25%)
Dec 26, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 24, 2007 3.980 4.000 3.980 4.000 1,000 +0.05(+1.27%)
Dec 21, 2007 3.950 3.950 3.930 3.950 2,000 +0.00(+0.00%)
Dec 20, 2007 4.300 4.540 3.950 3.950 747 -0.05(-1.25%)
Dec 19, 2007 4.040 4.050 4.000 4.000 300 +0.15(+3.90%)
Dec 18, 2007 3.980 3.980 3.850 3.850 1,800 -0.18(-4.47%)
Dec 17, 2007 4.030 4.030 4.030 4.030 100 -0.05(-1.23%)
Dec 14, 2007 4.100 4.100 4.080 4.080 600 +0.09(+2.26%)
Dec 13, 2007 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Dec 12, 2007 4.100 4.100 3.990 3.990 1,956 -0.01(-0.25%)
Dec 11, 2007 4.050 4.100 3.970 4.000 8,600 -0.05(-1.23%)
Dec 10, 2007 4.100 4.100 4.050 4.050 700 -0.14(-3.34%)
Dec 07, 2007 4.180 4.190 4.030 4.190 3,871 -0.06(-1.41%)
Dec 06, 2007 4.250 4.250 4.250 4.250 100 -0.06(-1.39%)
Dec 05, 2007 4.340 4.490 4.210 4.310 1,950 -0.20(-4.43%)
Dec 04, 2007 4.850 4.850 4.450 4.510 5,796 -0.19(-4.04%)
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