Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
2.150 USD  -0.040 (-1.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.150 3.270 3.130 3.170 0 +0.07(+2.26%)
Aug 29, 2013 3.030 3.150 3.020 3.100 0 +0.05(+1.64%)
Aug 28, 2013 3.070 3.070 2.975 3.050 0 +0.01(+0.33%)
Aug 27, 2013 3.040 3.070 2.940 3.040 0 -0.03(-0.98%)
Aug 26, 2013 3.070 3.270 3.030 3.070 0 +0.02(+0.66%)
Aug 23, 2013 3.370 3.370 3.000 3.050 0 -0.27(-8.13%)
Aug 22, 2013 3.400 3.400 3.290 3.320 0 +0.02(+0.61%)
Aug 21, 2013 3.320 3.448 3.270 3.300 0 -0.04(-1.20%)
Aug 20, 2013 3.300 3.370 3.280 3.340 0 +0.04(+1.21%)
Aug 19, 2013 3.570 3.570 3.230 3.300 0 -0.26(-7.30%)
Aug 16, 2013 3.580 3.760 3.530 3.560 0 -0.01(-0.28%)
Aug 15, 2013 3.850 3.850 3.530 3.570 337,181 -0.32(-8.23%)
Aug 14, 2013 3.960 4.000 3.795 3.890 0 -0.03(-0.77%)
Aug 13, 2013 3.880 4.210 3.830 3.920 1,295,623 +0.21(+5.66%)
Aug 12, 2013 3.870 3.870 3.540 3.710 552,510 -0.19(-4.87%)
Aug 09, 2013 3.930 3.960 3.860 3.900 67,097 -0.07(-1.76%)
Aug 08, 2013 3.990 4.070 3.910 3.970 98,927 -0.01(-0.25%)
Aug 07, 2013 3.970 4.020 3.841 3.980 157,403 +0.03(+0.76%)
Aug 06, 2013 4.060 4.100 3.950 3.950 143,359 -0.11(-2.71%)
Aug 05, 2013 4.040 4.118 4.010 4.060 91,570 +0.03(+0.74%)
Aug 02, 2013 3.930 4.030 3.920 4.030 79,771 +0.09(+2.28%)
Aug 01, 2013 4.040 4.050 3.930 3.940 162,458 -0.10(-2.48%)
Jul 31, 2013 4.070 4.110 4.020 4.040 0 -0.04(-0.98%)
Jul 30, 2013 4.220 4.220 4.060 4.080 0 -0.14(-3.32%)
Jul 29, 2013 4.120 4.240 4.030 4.220 0 +0.13(+3.18%)
Jul 26, 2013 4.090 4.150 4.060 4.090 0 -0.03(-0.73%)
Jul 25, 2013 4.020 4.140 4.000 4.120 0 +0.11(+2.74%)
Jul 24, 2013 3.920 4.020 3.820 4.010 0 +0.11(+2.82%)
Jul 23, 2013 3.950 3.950 3.800 3.900 0 +0.00(+0.00%)
Jul 22, 2013 3.950 3.990 3.880 3.900 0 -0.06(-1.52%)
Jul 19, 2013 3.850 3.980 3.850 3.960 0 +0.06(+1.54%)
Jul 18, 2013 3.850 4.020 3.850 3.900 0 +0.02(+0.52%)
Jul 17, 2013 3.650 3.880 3.630 3.880 347,424 +0.19(+5.15%)
Jul 16, 2013 3.690 3.820 3.410 3.690 0 +0.08(+2.22%)
Jul 15, 2013 3.670 3.690 3.470 3.610 0 -0.04(-1.10%)
Jul 12, 2013 3.550 3.690 3.500 3.650 0 +0.05(+1.39%)
Jul 11, 2013 3.560 3.620 3.450 3.600 0 +0.11(+3.15%)
Jul 10, 2013 3.630 3.630 3.450 3.490 0 -0.13(-3.59%)
Jul 09, 2013 3.540 3.620 3.530 3.620 0 +0.08(+2.26%)
Jul 08, 2013 3.350 3.590 3.260 3.540 0 +0.18(+5.36%)
Jul 05, 2013 3.130 3.380 3.110 3.360 0 +0.12(+3.70%)
Jul 03, 2013 3.190 3.300 3.100 3.240 0 +0.06(+1.89%)
Jul 02, 2013 3.380 3.380 3.080 3.180 0 -0.19(-5.64%)
Jul 01, 2013 3.260 3.400 3.190 3.370 0 +0.12(+3.69%)
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%)
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