Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.880 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:10 PM EST, Dec 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 2.940 2.990 2.870 2.920 128,126 -0.03(-1.02%)
May 30, 2013 2.860 2.970 2.860 2.950 0 +0.07(+2.43%)
May 29, 2013 2.810 2.930 2.780 2.880 199,869 +0.08(+2.86%)
May 28, 2013 2.820 2.970 2.770 2.800 435,295 +0.04(+1.45%)
May 24, 2013 2.850 2.850 2.720 2.760 0 -0.09(-3.16%)
May 23, 2013 2.710 2.870 2.480 2.850 0 +0.12(+4.40%)
May 22, 2013 3.010 3.010 2.710 2.730 0 -0.29(-9.60%)
May 21, 2013 2.990 3.040 2.960 3.020 0 +0.05(+1.68%)
May 20, 2013 3.020 3.020 2.870 2.970 0 -0.05(-1.49%)
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 Six Financial
Postage Rates Bots go here