Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.600 USD  -0.010 (-0.63%)
Streaming Delayed Price  /  Updated: 11:50 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 1.670 1.590 1.610 66,580 -0.04(-2.42%)
Oct 21, 2014 1.650 1.680 1.600 1.650 71,377 +0.00(+0.00%)
Oct 20, 2014 1.610 1.660 1.610 1.650 96,751 +0.06(+3.77%)
Oct 17, 2014 1.550 1.590 68,030 +0.04(+2.58%)
Oct 16, 2014 1.500 1.550 1.480 1.550 114,771 +0.07(+4.73%)
Oct 15, 2014 1.400 1.530 1.400 1.480 200,011 +0.05(+3.50%)
Oct 14, 2014 1.520 1.580 1.112 1.430 1,119,101 -0.14(-8.63%)
Oct 13, 2014 1.580 1.600 1.520 1.565 57,520 -0.00(-0.32%)
Oct 10, 2014 1.560 1.600 1.540 1.570 221,227 +0.02(+1.29%)
Oct 09, 2014 1.640 1.640 1.550 1.550 158,429 -0.07(-4.32%)
Oct 08, 2014 1.610 1.630 1.520 1.620 299,028 -0.01(-0.61%)
Oct 07, 2014 1.650 1.650 1.600 1.630 204,253 -0.02(-1.21%)
Oct 06, 2014 1.730 1.730 1.650 1.650 131,579 -0.07(-4.07%)
Oct 03, 2014 1.700 1.830 1.630 1.720 300,475 +0.03(+1.78%)
Oct 02, 2014 1.750 1.750 1.540 1.690 574,789 -0.04(-2.31%)
Oct 01, 2014 1.920 1.920 1.630 1.730 573,880 -0.20(-10.36%)
Sep 30, 2014 1.990 2.060 1.870 1.930 285,962 -0.06(-3.02%)
Sep 29, 2014 2.130 2.160 1.960 1.990 304,661 -0.09(-4.33%)
Sep 26, 2014 2.000 2.090 1.960 2.080 86,172 +0.09(+4.52%)
Sep 25, 2014 2.060 2.070 1.970 1.990 138,545 -0.03(-1.49%)
Sep 24, 2014 2.060 2.096 1.980 2.020 139,168 -0.04(-1.94%)
Sep 23, 2014 2.090 2.120 2.040 2.060 129,494 +0.02(+0.98%)
Sep 22, 2014 2.130 2.165 2.035 2.040 203,211 -0.09(-4.23%)
Sep 19, 2014 2.090 2.160 2.050 2.130 216,739 +0.05(+2.40%)
Sep 18, 2014 2.210 2.220 2.070 2.080 196,411 -0.12(-5.45%)
Sep 17, 2014 2.280 2.280 2.190 2.200 230,535 -0.07(-3.08%)
Sep 16, 2014 2.320 2.320 2.270 2.270 100,979 -0.07(-2.99%)
Sep 15, 2014 2.330 2.420 2.210 2.340 1,061,419 +0.02(+0.86%)
Sep 12, 2014 2.250 2.360 2.190 2.320 499,067 +0.09(+4.04%)
Sep 11, 2014 2.160 2.370 2.143 2.230 1,301,887 +0.24(+12.00%)
Sep 10, 2014 1.890 2.030 1.850 1.991 225,386 +0.11(+5.90%)
Sep 09, 2014 1.900 1.940 1.880 1.880 87,227 -0.03(-1.57%)
Sep 08, 2014 1.980 2.010 1.900 1.910 168,100 -0.07(-3.54%)
Sep 05, 2014 2.020 2.020 1.980 1.980 82,504 -0.04(-1.98%)
Sep 04, 2014 1.980 2.050 1.950 2.020 158,539 +0.06(+3.06%)
Sep 03, 2014 1.880 1.969 1.880 1.960 123,255 +0.08(+4.26%)
Sep 02, 2014 1.910 1.930 1.900 1.880 189,876 -0.05(-2.59%)
Aug 29, 2014 1.930 1.930 1.930 0 +0.01(+0.52%)
Aug 28, 2014 1.930 1.930 1.900 1.920 120,195 -0.01(-0.52%)
Aug 27, 2014 1.880 1.980 1.880 1.930 108,695 +0.04(+2.12%)
Aug 26, 2014 1.860 1.910 1.860 1.890 112,048 +0.01(+0.53%)
Aug 25, 2014 1.910 1.930 1.830 1.880 211,991 -0.01(-0.53%)
Aug 22, 2014 1.930 1.940 1.860 1.890 230,924 -0.03(-1.56%)
Aug 21, 2014 1.990 1.990 1.920 1.920 112,442 -0.05(-2.54%)
Aug 20, 2014 2.000 1.920 1.970 72,250 -0.03(-1.50%)
Aug 19, 2014 2.070 1.950 2.000 105,083 -0.03(-1.48%)
Aug 18, 2014 2.140 2.149 2.030 2.030 124,734 -0.08(-3.79%)
Aug 15, 2014 2.140 2.140 2.030 2.110 367,211 -0.01(-0.47%)
Aug 14, 2014 1.950 2.140 1.950 2.120 293,152 +0.19(+9.90%)
Aug 13, 2014 1.910 1.960 1.890 1.929 166,582 +0.04(+2.06%)
Aug 12, 2014 1.900 1.930 1.800 1.890 200,806 -0.05(-2.58%)
Aug 11, 2014 2.030 2.030 1.930 1.940 122,453 -0.07(-3.48%)
Aug 08, 2014 1.960 2.030 1.950 2.010 155,384 +0.07(+3.61%)
Aug 07, 2014 2.020 2.060 1.940 1.940 136,213 -0.06(-3.00%)
Aug 06, 2014 1.930 2.040 1.900 2.000 360,955 +0.07(+3.63%)
Aug 05, 2014 1.950 1.960 1.890 1.930 380,078 -0.04(-2.03%)
Aug 04, 2014 2.050 2.059 1.950 1.970 251,602 -0.05(-2.48%)
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