Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
2.350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.130 3.180 3.090 3.159 52,767 +0.03(+0.93%)
Feb 28, 2012 3.250 3.250 3.130 3.130 54,025 -0.12(-3.69%)
Feb 27, 2012 3.240 3.250 3.140 3.250 38,250 +0.01(+0.31%)
Feb 24, 2012 3.200 3.250 3.120 3.240 109,318 +0.04(+1.25%)
Feb 23, 2012 3.250 3.290 3.050 3.200 175,253 -0.02(-0.62%)
Feb 22, 2012 3.150 3.250 3.120 3.220 280,621 +0.12(+3.87%)
Feb 21, 2012 2.950 3.200 2.900 3.100 122,726 +0.17(+5.80%)
Feb 17, 2012 2.810 2.930 2.780 2.930 75,790 +0.12(+4.42%)
Feb 16, 2012 2.840 2.840 2.780 2.806 31,430 -0.03(-1.20%)
Feb 15, 2012 2.680 2.900 2.680 2.840 96,213 +0.22(+8.40%)
Feb 14, 2012 2.640 2.700 2.610 2.620 55,136 +0.00(+0.00%)
Feb 13, 2012 2.600 2.650 2.550 2.620 41,614 +0.04(+1.55%)
Feb 10, 2012 2.720 2.720 2.500 2.580 113,895 -0.17(-6.18%)
Feb 09, 2012 2.720 2.770 2.650 2.750 43,005 +0.03(+1.10%)
Feb 08, 2012 2.760 2.760 2.700 2.720 27,710 -0.07(-2.51%)
Feb 07, 2012 2.490 2.810 2.460 2.790 182,760 +0.28(+11.16%)
Feb 06, 2012 2.540 2.550 2.490 2.510 21,093 -0.03(-1.18%)
Feb 03, 2012 2.550 2.620 2.460 2.540 81,176 +0.03(+1.20%)
Feb 02, 2012 2.560 2.610 2.500 2.510 29,940 -0.02(-0.79%)
Feb 01, 2012 2.600 2.620 2.530 2.530 56,874 -0.03(-1.17%)
Jan 31, 2012 2.690 2.690 2.560 2.560 24,530 -0.12(-4.48%)
Jan 30, 2012 2.680 2.750 2.580 2.680 40,583 -0.06(-2.19%)
Jan 27, 2012 2.700 2.750 2.640 2.740 18,106 +0.09(+3.40%)
Jan 26, 2012 2.570 2.670 2.550 2.650 17,420 +0.07(+2.71%)
Jan 25, 2012 2.600 2.740 2.550 2.580 68,890 -0.04(-1.53%)
Jan 24, 2012 2.620 2.629 2.590 2.620 17,050 +0.00(+0.00%)
Jan 23, 2012 2.480 2.680 2.430 2.620 92,340 +0.17(+6.94%)
Jan 20, 2012 2.600 2.600 2.360 2.450 117,911 -0.15(-5.77%)
Jan 19, 2012 2.730 2.730 2.590 2.600 33,882 -0.07(-2.62%)
Jan 18, 2012 2.710 2.760 2.650 2.670 29,918 -0.03(-1.11%)
Jan 17, 2012 2.750 2.800 2.670 2.700 89,372 -0.05(-1.82%)
Jan 13, 2012 2.660 2.750 2.580 2.750 62,393 +0.09(+3.38%)
Jan 12, 2012 2.520 2.710 2.460 2.660 70,385 +0.14(+5.56%)
Jan 11, 2012 2.510 2.560 2.490 2.520 14,243 -0.03(-1.18%)
Jan 10, 2012 2.590 2.590 2.390 2.550 56,000 -0.05(-1.92%)
Jan 09, 2012 2.350 2.600 2.320 2.600 103,485 +0.21(+8.79%)
Jan 06, 2012 2.410 2.410 2.340 2.390 22,277 -0.01(-0.42%)
Jan 05, 2012 2.420 2.420 2.340 2.400 24,990 -0.03(-1.23%)
Jan 04, 2012 2.500 2.500 2.370 2.430 20,240 -0.49(-16.78%)
Dec 30, 2011 2.280 3.050 2.180 2.920 143,068 +0.64(+28.07%)
Dec 29, 2011 2.310 2.410 2.260 2.280 52,336 -0.04(-1.72%)
Dec 28, 2011 2.390 2.400 2.310 2.320 23,768 -0.04(-1.69%)
Dec 27, 2011 2.390 2.400 2.360 2.360 32,228 -0.06(-2.48%)
Dec 23, 2011 2.400 2.450 2.370 2.420 31,215 +0.02(+0.83%)
Dec 21, 2011 2.470 2.470 2.300 2.400 80,346 -0.03(-1.23%)
Dec 20, 2011 2.500 2.510 2.360 2.430 62,902 -0.04(-1.62%)
Dec 19, 2011 2.560 2.560 2.450 2.470 37,447 -0.14(-5.36%)
Dec 16, 2011 2.650 2.660 2.600 2.610 43,890 -0.04(-1.51%)
Dec 15, 2011 2.580 2.660 2.483 2.650 60,570 +0.09(+3.52%)
Dec 14, 2011 2.590 2.590 2.420 2.560 49,422 -0.09(-3.40%)
Dec 13, 2011 2.750 2.760 2.600 2.650 20,314 -0.09(-3.28%)
Dec 12, 2011 2.900 2.900 2.740 2.740 36,034 -0.17(-5.84%)
Dec 09, 2011 2.930 2.930 2.860 2.910 6,924 +0.01(+0.34%)
Dec 08, 2011 2.840 2.930 2.840 2.900 17,650 +0.05(+1.75%)
Dec 07, 2011 2.900 2.900 2.840 2.850 22,250 -0.04(-1.38%)
Dec 06, 2011 2.940 2.940 2.850 2.890 33,537 -0.06(-2.03%)
Dec 05, 2011 2.920 2.950 2.840 2.950 43,770 +0.06(+2.08%)
Dec 02, 2011 2.990 2.990 2.880 2.890 33,130 -0.04(-1.37%)
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