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, 2013 2.590 2.650 2.550 2.600 155,971 -0.03(-1.14%)
Feb 27, 2013 2.550 2.670 2.520 2.630 86,750 +0.07(+2.73%)
Feb 26, 2013 2.610 2.690 2.480 2.560 283,692 -0.05(-1.92%)
Feb 25, 2013 2.680 2.710 2.600 2.610 109,447 -0.07(-2.61%)
Feb 22, 2013 2.530 2.690 2.400 2.680 898,203 +0.17(+6.77%)
Feb 21, 2013 2.620 2.670 2.470 2.510 226,774 -0.15(-5.64%)
Feb 20, 2013 2.730 2.750 2.630 2.660 210,947 -0.10(-3.62%)
Feb 19, 2013 2.770 2.790 2.700 2.760 163,533 -0.04(-1.43%)
Feb 15, 2013 2.850 2.850 2.680 2.800 372,056 +0.14(+5.26%)
Feb 14, 2013 2.660 2.690 2.630 2.660 57,948 -0.01(-0.37%)
Feb 13, 2013 2.560 2.680 2.560 2.670 154,116 +0.05(+1.91%)
Feb 12, 2013 2.630 2.660 2.600 2.620 74,694 -0.01(-0.38%)
Feb 11, 2013 2.670 2.680 2.620 2.630 127,621 -0.04(-1.50%)
Feb 08, 2013 2.600 2.670 2.580 2.670 97,002 +0.08(+3.09%)
Feb 07, 2013 2.680 2.750 2.560 2.590 245,422 -0.11(-4.07%)
Feb 06, 2013 2.770 2.770 2.680 2.700 83,131 -0.02(-0.74%)
Feb 04, 2013 2.700 2.760 2.600 2.720 208,794 +0.00(+0.00%)
Feb 01, 2013 2.800 2.820 2.700 2.720 201,068 -0.08(-2.86%)
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%)
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