Neptune Technologies & Bioresources, Inc. Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	3.050	3.120	3.000	3.015	0	-0.00(-0.17%)
May 16, 2013	3.070	3.130	2.990	3.020	412,043	-0.05(-1.63%)
May 15, 2013	2.950	3.100	2.940	3.070	0	+0.27(+9.64%)
May 13, 2013	2.890	2.950	2.800	2.800	0	-0.09(-3.11%)
May 10, 2013	2.950	3.000	2.860	2.890	0	-0.01(-0.34%)
May 09, 2013	2.790	2.980	2.770	2.900	0	+0.11(+3.94%)
May 08, 2013	2.740	2.790	2.735	2.790	0	+0.04(+1.45%)
May 07, 2013	2.940	2.940	2.740	2.750	0	-0.18(-6.14%)
May 06, 2013	3.030	3.070	2.920	2.930	0	-0.12(-3.93%)
May 03, 2013	3.030	3.130	2.860	3.050	0	+0.26(+9.32%)
May 02, 2013	2.630	2.840	2.630	2.790	0	+0.13(+4.89%)
May 01, 2013	2.640	2.670	2.610	2.660	0	+0.01(+0.38%)
Apr 30, 2013	2.650	2.690	2.640	2.650	0	+0.03(+1.15%)
Apr 29, 2013	2.600	2.700	2.600	2.620	339,294	+0.01(+0.38%)
Apr 26, 2013	2.560	2.610	2.580	2.610	88,483	+0.03(+1.16%)
Apr 25, 2013	2.540	2.635	2.540	2.580	0	+0.05(+1.98%)
Apr 24, 2013	2.500	2.630	2.470	2.530	0	+0.01(+0.40%)
Apr 23, 2013	2.500	2.540	2.460	2.520	161,601	+0.01(+0.40%)
Apr 22, 2013	2.520	2.520	2.453	2.510	138,919	+0.03(+1.21%)
Apr 19, 2013	2.530	2.530	2.450	2.480	327,479	-0.04(-1.58%)
Apr 18, 2013	2.470	2.520	2.420	2.520	101,422	+0.03(+1.20%)
Apr 17, 2013	2.530	2.540	2.400	2.490	165,638	-0.04(-1.58%)
Apr 16, 2013	2.500	2.560	2.480	2.530	250,545	+0.01(+0.40%)
Apr 15, 2013	2.560	2.590	2.470	2.520	214,271	-0.11(-4.18%)
Apr 12, 2013	2.600	2.630	2.530	2.630	133,822	+0.03(+1.15%)
Apr 11, 2013	2.580	2.640	2.510	2.600	132,213	+0.04(+1.56%)
Apr 10, 2013	2.530	2.580	2.520	2.560	64,899	+0.03(+1.19%)
Apr 09, 2013	2.510	2.550	2.470	2.530	113,703	+0.05(+2.02%)
Apr 08, 2013	2.450	2.510	2.420	2.480	62,318	+0.03(+1.22%)
Apr 05, 2013	2.450	2.490	2.400	2.450	63,093	+0.00(+0.00%)
Apr 04, 2013	2.380	2.480	2.330	2.450	124,422	+0.05(+2.08%)
Apr 03, 2013	2.500	2.500	2.350	2.400	160,341	-0.08(-3.03%)
Apr 02, 2013	2.580	2.600	2.450	2.475	154,574	-0.11(-4.44%)
Apr 01, 2013	2.500	2.630	2.360	2.590	287,901	+0.07(+2.78%)
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%)

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 Telekurs USA
Postage Rates