Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.890 USD  -0.030 (-1.56%)
Streaming Delayed Price  /  Updated: 3:37 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.210 3.260 3.160 3.250 198,674 +0.06(+1.88%)
Jun 27, 2013 3.160 3.300 3.090 3.190 0 +0.03(+0.95%)
Jun 26, 2013 3.030 3.200 3.030 3.160 0 +0.12(+3.95%)
Jun 25, 2013 3.050 3.060 2.990 3.040 0 +0.04(+1.33%)
Jun 24, 2013 3.000 3.050 3.000 3.000 0 -0.04(-1.32%)
Jun 21, 2013 3.010 3.040 2.990 3.040 206,983 +0.04(+1.33%)
Jun 20, 2013 3.000 3.040 3.000 3.000 0 -0.04(-1.32%)
Jun 19, 2013 3.000 3.060 2.920 3.040 0 +0.06(+2.01%)
Jun 18, 2013 2.980 3.000 2.920 2.980 0 -0.02(-0.67%)
Jun 17, 2013 3.080 3.080 2.940 3.000 0 -0.01(-0.33%)
Jun 14, 2013 3.060 3.100 3.010 3.010 0 -0.05(-1.63%)
Jun 13, 2013 3.070 3.110 3.010 3.060 154,493 +0.01(+0.33%)
Jun 12, 2013 3.080 3.100 3.010 3.050 211,925 +0.02(+0.66%)
Jun 11, 2013 2.960 3.090 2.860 3.030 261,384 +0.06(+2.02%)
Jun 10, 2013 2.950 2.970 2.900 2.970 0 +0.03(+1.02%)
Jun 07, 2013 2.920 2.950 2.900 2.940 0 +0.04(+1.38%)
Jun 06, 2013 2.810 2.940 2.800 2.900 0 +0.04(+1.40%)
Jun 05, 2013 2.920 2.930 2.850 2.860 0 -0.08(-2.72%)
Jun 04, 2013 2.920 2.941 2.860 2.940 0 +0.04(+1.38%)
Jun 03, 2013 2.950 2.950 2.820 2.900 171,382 -0.02(-0.68%)
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%)
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