Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
2.190 USD  -0.040 (-1.79%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.930 1.990 1.920 1.920 25,400 -0.03(-1.54%)
Feb 25, 2010 2.070 2.070 1.950 1.950 1,900 -0.03(-1.52%)
Feb 24, 2010 2.030 2.090 1.980 1.980 4,200 +0.01(+0.51%)
Feb 23, 2010 2.060 2.060 1.960 1.970 7,879 -0.10(-4.83%)
Feb 22, 2010 2.060 2.110 2.050 2.070 14,266 +0.06(+2.99%)
Feb 19, 2010 2.020 2.090 2.000 2.010 11,855 +0.01(+0.49%)
Feb 18, 2010 1.990 2.000 1.970 2.000 1,434 +0.00(+0.01%)
Feb 17, 2010 2.090 2.200 1.960 2.000 32,418 +0.06(+3.09%)
Feb 16, 2010 2.140 2.500 1.900 1.940 92,221 -0.05(-2.51%)
Feb 12, 2010 1.990 1.990 1.990 0 +0.02(+1.02%)
Feb 11, 2010 1.970 1.970 1.970 1.970 400 +0.01(+0.41%)
Feb 10, 2010 1.940 1.970 1.940 1.962 1,795 +0.01(+0.62%)
Feb 09, 2010 1.990 2.070 1.950 1.950 21,085 -0.01(-0.51%)
Feb 08, 2010 1.900 2.040 1.880 1.960 25,510 +0.02(+1.03%)
Feb 05, 2010 1.910 1.950 1.900 1.940 18,000 +0.02(+1.04%)
Feb 04, 2010 1.950 1.950 1.900 1.920 37,050 -0.05(-2.54%)
Feb 03, 2010 1.950 1.980 1.930 1.970 20,200 +0.04(+2.07%)
Feb 02, 2010 1.940 2.000 1.930 1.930 15,825 -0.01(-0.52%)
Feb 01, 2010 1.970 2.021 1.930 1.940 14,000 -0.03(-1.52%)
Jan 29, 2010 2.000 2.010 1.920 1.970 82,609 -0.03(-1.50%)
Jan 28, 2010 1.970 2.000 1.950 2.000 31,500 +0.00(+0.00%)
Jan 27, 2010 1.960 2.000 1.950 2.000 21,140 +0.02(+1.01%)
Jan 26, 2010 1.980 1.990 1.950 1.980 3,770 -0.03(-1.49%)
Jan 25, 2010 2.010 2.090 1.970 2.010 14,250 +0.07(+3.61%)
Jan 22, 2010 1.950 2.050 1.910 1.940 22,040 -0.01(-0.52%)
Jan 21, 2010 1.960 1.990 1.950 1.950 3,174 -0.08(-3.93%)
Jan 20, 2010 2.000 2.040 2.000 2.030 3,622 +0.01(+0.49%)
Jan 19, 2010 2.050 2.050 2.020 2.020 5,250 -0.05(-2.41%)
Jan 15, 2010 2.070 2.070 2.070 0 +0.02(+0.98%)
Jan 14, 2010 2.050 2.050 2.050 2.050 2,300 +0.02(+0.99%)
Jan 13, 2010 1.990 2.050 1.990 2.030 7,628 +0.08(+4.10%)
Jan 12, 2010 1.990 2.187 1.950 1.950 63,644 -0.05(-2.50%)
Jan 11, 2010 2.190 2.190 2.000 2.000 37,796 +0.01(+0.50%)
Jan 08, 2010 2.010 2.010 1.980 1.990 17,900 +0.02(+1.02%)
Jan 07, 2010 2.060 2.060 1.970 1.970 34,498 -0.08(-3.90%)
Jan 06, 2010 2.090 2.100 2.030 2.050 36,213 +0.00(+0.00%)
Jan 05, 2010 2.060 2.060 2.020 2.050 5,600 +0.00(+0.00%)
Jan 04, 2010 2.190 2.190 2.030 2.050 21,900 -0.01(-0.49%)
Dec 31, 2009 2.060 2.060 2.060 0 +0.05(+2.49%)
Dec 30, 2009 2.000 2.040 1.960 2.010 15,500 -0.03(-1.47%)
Dec 29, 2009 2.050 2.050 2.000 2.040 27,490 -0.14(-6.42%)
Dec 28, 2009 1.980 2.180 1.980 2.180 3,050 +0.20(+10.10%)
Dec 24, 2009 1.978 1.980 1.978 1.980 1,920 +0.05(+2.59%)
Dec 23, 2009 1.900 1.960 1.900 1.930 20,930 +0.03(+1.58%)
Dec 22, 2009 1.940 1.940 1.900 1.900 30,150 -0.03(-1.55%)
Dec 21, 2009 2.010 2.010 1.920 1.930 39,400 -0.03(-1.53%)
Dec 18, 2009 1.930 2.050 1.920 1.960 38,448 +0.03(+1.55%)
Dec 17, 2009 2.020 2.020 1.880 1.930 47,886 -0.10(-4.93%)
Dec 16, 2009 2.040 2.420 1.980 2.030 220,080 -0.01(-0.49%)
Dec 15, 2009 2.050 2.090 2.000 2.040 24,086 -0.02(-0.97%)
Dec 14, 2009 2.180 2.190 1.980 2.060 31,785 +0.01(+0.49%)
Dec 11, 2009 2.040 2.160 1.900 2.050 34,718 +0.00(+0.00%)
Dec 10, 2009 2.100 2.100 2.040 2.050 17,868 -0.02(-0.97%)
Dec 09, 2009 2.050 2.080 2.050 2.070 6,700 -0.05(-2.36%)
Dec 08, 2009 2.110 2.150 2.010 2.120 37,455 -0.03(-1.40%)
Dec 07, 2009 2.330 2.424 2.100 2.150 106,027 +0.27(+14.36%)
Dec 04, 2009 2.050 2.060 1.870 1.880 3,799 -0.14(-6.93%)
Dec 03, 2009 2.030 2.030 2.020 2.020 500 -0.05(-2.42%)
Dec 02, 2009 2.050 2.070 2.050 2.070 300 +0.02(+0.98%)
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