Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.670 USD  +0.130 (+8.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.540 2.540 2.470 2.490 15,458 -0.01(-0.40%)
Feb 25, 2011 2.340 2.540 2.340 2.500 33,354 +0.07(+2.88%)
Feb 24, 2011 2.320 2.430 2.320 2.430 19,227 +0.05(+2.10%)
Feb 23, 2011 2.450 2.460 2.358 2.380 46,301 -0.07(-2.86%)
Feb 22, 2011 2.530 2.620 2.450 2.450 35,950 -0.18(-6.84%)
Feb 18, 2011 2.630 2.680 2.600 2.630 46,150 +0.05(+1.94%)
Feb 17, 2011 2.510 2.630 2.510 2.580 12,950 +0.04(+1.57%)
Feb 16, 2011 2.650 2.670 2.540 2.540 32,500 -0.13(-4.87%)
Feb 15, 2011 2.450 2.680 2.450 2.670 80,420 +0.18(+7.23%)
Feb 14, 2011 2.600 2.600 2.470 2.490 12,940 -0.04(-1.58%)
Feb 11, 2011 2.350 2.530 2.350 2.530 88,357 +0.10(+4.12%)
Feb 10, 2011 2.400 2.470 2.330 2.430 33,991 -0.08(-3.18%)
Feb 09, 2011 2.360 2.510 2.360 2.510 34,500 +0.10(+4.15%)
Feb 08, 2011 2.250 2.410 2.250 2.410 58,115 +0.09(+3.88%)
Feb 07, 2011 2.340 2.350 2.300 2.320 11,354 +0.01(+0.43%)
Feb 04, 2011 2.300 2.310 2.260 2.310 18,834 +0.06(+2.67%)
Feb 03, 2011 2.300 2.300 2.195 2.250 10,000 -0.01(-0.41%)
Feb 02, 2011 2.220 2.280 2.190 2.259 7,550 +0.10(+4.60%)
Feb 01, 2011 2.020 2.209 2.020 2.160 10,007 +0.12(+5.99%)
Jan 31, 2011 2.050 2.140 2.020 2.038 31,620 -0.02(-1.07%)
Jan 28, 2011 2.100 2.130 2.040 2.060 72,705 -0.06(-2.83%)
Jan 27, 2011 2.340 2.340 2.010 2.120 45,951 -0.16(-7.02%)
Jan 26, 2011 2.220 2.300 2.220 2.280 13,400 +0.03(+1.33%)
Jan 25, 2011 2.250 2.250 2.250 2.250 9,089 -0.05(-2.17%)
Jan 24, 2011 2.300 2.330 2.291 2.300 15,216 -0.07(-2.95%)
Jan 21, 2011 2.390 2.390 2.340 2.370 2,800 +0.02(+0.85%)
Jan 20, 2011 2.300 2.363 2.280 2.350 17,988 +0.01(+0.43%)
Jan 19, 2011 2.300 2.390 2.300 2.340 11,550 +0.04(+1.74%)
Jan 18, 2011 2.270 2.326 2.270 2.300 36,150 -0.02(-0.86%)
Jan 14, 2011 2.310 2.380 2.310 2.320 17,500 -0.04(-1.69%)
Jan 13, 2011 2.310 2.430 2.310 2.360 21,584 -0.03(-1.26%)
Jan 12, 2011 2.310 2.430 2.310 2.390 20,503 +0.06(+2.58%)
Jan 11, 2011 2.300 2.430 2.300 2.330 18,800 -0.02(-0.85%)
Jan 10, 2011 2.350 2.440 2.340 2.350 12,740 -0.06(-2.49%)
Jan 07, 2011 2.550 2.550 2.370 2.410 6,951 -0.01(-0.41%)
Jan 06, 2011 2.360 2.450 2.350 2.420 12,152 +0.07(+2.98%)
Jan 05, 2011 2.480 2.485 2.290 2.350 84,999 -0.15(-6.00%)
Jan 04, 2011 2.670 2.750 2.450 2.500 71,102 -0.29(-10.39%)
Jan 03, 2011 2.500 2.800 2.420 2.790 73,482 +0.31(+12.50%)
Dec 31, 2010 2.450 2.500 2.380 2.480 29,183 +0.07(+2.90%)
Dec 30, 2010 2.220 2.420 2.220 2.410 58,177 +0.13(+5.70%)
Dec 29, 2010 2.330 2.330 2.230 2.280 8,880 +0.03(+1.33%)
Dec 28, 2010 2.290 2.400 2.250 2.250 18,178 +0.00(+0.00%)
Dec 27, 2010 2.250 2.250 2.200 2.250 11,360 +0.04(+1.81%)
Dec 23, 2010 2.181 2.210 2.160 2.210 11,637 +0.03(+1.38%)
Dec 22, 2010 2.200 2.330 2.180 2.180 15,100 -0.03(-1.36%)
Dec 21, 2010 2.250 2.250 2.190 2.210 21,490 -0.05(-2.00%)
Dec 20, 2010 2.280 2.290 2.200 2.255 10,300 +0.07(+2.97%)
Dec 17, 2010 2.220 2.270 2.190 2.190 25,005 -0.07(-3.09%)
Dec 16, 2010 2.250 2.280 2.230 2.260 7,142 +0.01(+0.44%)
Dec 15, 2010 2.160 2.296 2.160 2.250 41,686 +0.09(+4.17%)
Dec 14, 2010 2.290 2.310 2.160 2.160 26,400 -0.15(-6.61%)
Dec 13, 2010 2.340 2.340 2.290 2.313 27,217 +0.00(+0.12%)
Dec 10, 2010 2.170 2.330 2.170 2.310 28,985 +0.14(+6.45%)
Dec 09, 2010 2.310 2.350 2.110 2.170 28,684 -0.14(-6.06%)
Dec 08, 2010 2.460 2.500 2.310 2.310 28,250 -0.15(-6.09%)
Dec 07, 2010 2.550 3.100 2.300 2.460 117,133 +0.04(+1.65%)
Dec 06, 2010 2.300 2.440 2.260 2.420 42,750 +0.12(+5.22%)
Dec 03, 2010 2.280 2.300 2.250 2.300 11,200 +0.03(+1.32%)
Dec 02, 2010 2.230 2.290 2.200 2.270 27,765 +0.09(+4.13%)
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