Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.890 USD  -0.030 (-1.56%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.610 2.610 2.450 2.520 94,598 -0.10(-3.82%)
Mar 27, 2013 2.600 2.640 2.521 2.620 109,965 +0.01(+0.38%)
Mar 26, 2013 2.530 2.620 2.510 2.610 209,843 +0.10(+3.98%)
Mar 25, 2013 2.500 2.520 2.470 2.510 205,084 -0.01(-0.40%)
Mar 22, 2013 2.510 2.580 2.510 2.520 116,938 +0.00(+0.00%)
Mar 21, 2013 2.420 2.530 2.420 2.520 448,959 +0.10(+4.13%)
Mar 20, 2013 2.470 2.550 2.400 2.420 577,947 -0.05(-2.02%)
Mar 19, 2013 2.520 2.650 2.370 2.470 545,721 -0.10(-3.89%)
Mar 18, 2013 2.610 2.620 2.540 2.570 234,484 -0.08(-3.02%)
Mar 15, 2013 2.640 2.690 2.630 2.650 277,290 +0.03(+1.15%)
Mar 14, 2013 2.600 2.630 2.570 2.620 138,469 +0.01(+0.38%)
Mar 13, 2013 2.600 2.620 2.550 2.610 54,425 -0.01(-0.38%)
Mar 12, 2013 2.660 2.660 2.520 2.620 261,182 -0.01(-0.38%)
Mar 11, 2013 2.530 2.670 2.440 2.630 415,463 +0.07(+2.73%)
Mar 08, 2013 2.600 2.610 2.480 2.560 220,548 -0.05(-1.92%)
Mar 07, 2013 2.600 2.620 2.580 2.610 97,559 -0.02(-0.76%)
Mar 06, 2013 2.540 2.630 2.540 2.630 169,584 +0.08(+3.14%)
Mar 05, 2013 2.660 2.690 2.530 2.550 172,066 -0.08(-3.04%)
Mar 04, 2013 2.640 2.700 2.600 2.630 371,062 +0.02(+0.77%)
Mar 01, 2013 2.610 2.640 2.550 2.610 243,035 +0.01(+0.38%)
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%)
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