Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.410 USD  +0.025 (+1.81%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 1.440 1.440 1.370 1.385 76,141 -0.06(-4.48%)
Jul 24, 2015 1.370 1.450 1.330 1.450 204,681 +0.09(+6.62%)
Jul 23, 2015 1.340 1.430 1.340 1.360 154,195 +0.01(+0.74%)
Jul 22, 2015 1.330 1.350 1.330 1.350 97,704 +0.00(+0.00%)
Jul 21, 2015 1.330 1.350 1.330 1.350 84,053 +0.01(+0.75%)
Jul 20, 2015 1.340 1.340 1.270 1.340 58,888 +0.00(+0.00%)
Jul 17, 2015 1.300 1.340 1.290 1.340 83,016 +0.03(+2.37%)
Jul 16, 2015 1.309 97,627 -0.02(-1.58%)
Jul 15, 2015 1.390 1.400 1.260 1.330 121,346 -0.06(-4.32%)
Jul 14, 2015 1.410 1.410 1.340 1.390 196,769 -0.05(-3.47%)
Jul 13, 2015 1.330 1.440 1.330 1.440 184,580 +0.11(+8.33%)
Jul 10, 2015 1.230 1.330 1.230 1.329 91,469 +0.10(+8.07%)
Jul 09, 2015 1.220 1.240 1.200 1.230 58,609 +0.02(+1.64%)
Jul 08, 2015 1.260 1.260 1.150 1.210 104,172 -0.05(-3.96%)
Jul 07, 2015 1.260 1.290 1.260 1.260 69,733 -0.00(-0.02%)
Jul 06, 2015 1.261 1.280 1.260 1.260 28,157 -0.04(-3.06%)
Jul 02, 2015 1.300 1.300 1.300 0 -0.03(-2.26%)
Jul 01, 2015 1.300 1.360 1.300 1.330 16,984 +0.04(+3.10%)
Jun 30, 2015 1.280 1.290 1.260 1.290 33,151 +0.04(+3.20%)
Jun 29, 2015 1.320 1.320 1.250 1.250 54,115 -0.08(-6.02%)
Jun 26, 2015 1.280 1.330 1.280 1.330 25,606 +0.05(+3.91%)
Jun 25, 2015 1.290 1.340 1.200 1.280 181,004 -0.01(-0.78%)
Jun 24, 2015 1.240 1.300 1.235 1.290 89,679 +0.05(+4.03%)
Jun 23, 2015 1.250 1.270 1.220 1.240 95,879 -0.03(-2.36%)
Jun 22, 2015 1.320 1.330 1.240 1.270 54,505 -0.04(-3.05%)
Jun 19, 2015 1.280 1.310 1.260 1.310 113,659 +0.00(+0.00%)
Jun 18, 2015 1.290 1.320 1.260 1.310 70,858 +0.02(+1.55%)
Jun 17, 2015 1.300 1.300 1.270 1.290 26,106 -0.01(-0.77%)
Jun 16, 2015 1.260 1.300 1.250 1.300 58,262 +0.02(+1.56%)
Jun 15, 2015 1.310 1.320 1.260 1.280 56,995 -0.04(-3.03%)
Jun 12, 2015 1.310 1.330 1.280 1.320 28,321 -0.01(-0.75%)
Jun 11, 2015 1.380 1.380 1.300 1.330 65,446 -0.04(-2.92%)
Jun 10, 2015 1.320 1.370 1.310 1.370 56,670 +0.07(+5.38%)
Jun 09, 2015 1.360 1.360 1.300 1.300 31,143 -0.07(-5.11%)
Jun 08, 2015 1.330 1.390 1.330 1.370 35,304 +0.02(+1.48%)
Jun 05, 2015 1.340 1.380 1.310 1.350 57,516 +0.05(+3.85%)
Jun 04, 2015 1.370 1.390 1.300 1.300 69,795 -0.07(-5.11%)
Jun 03, 2015 1.300 1.400 1.300 1.370 33,530 +0.08(+6.20%)
Jun 02, 2015 1.280 1.320 1.280 1.290 26,632 -0.01(-0.77%)
Jun 01, 2015 1.300 1.301 1.280 1.300 26,475 +0.00(+0.00%)
May 29, 2015 1.300 1.300 1.250 1.300 90,500 +0.02(+1.83%)
May 28, 2015 1.270 1.300 1.200 1.277 378,997 -0.12(-8.81%)
May 27, 2015 1.360 1.400 1.320 1.400 107,516 +0.04(+2.94%)
May 26, 2015 1.390 1.390 1.300 1.360 138,213 -0.03(-2.16%)
May 22, 2015 1.390 1.390 1.390 0 +0.03(+2.21%)
May 21, 2015 1.360 1.390 1.360 1.360 30,852 -0.02(-1.45%)
May 20, 2015 1.360 1.390 1.360 1.380 102,528 +0.02(+1.47%)
May 19, 2015 1.390 1.400 1.360 1.360 118,254 -0.04(-2.86%)
May 18, 2015 1.380 1.430 1.380 1.400 72,737 +0.02(+1.45%)
May 15, 2015 1.410 1.410 1.380 1.380 59,442 -0.03(-2.13%)
May 14, 2015 1.440 1.460 1.390 1.410 124,522 -0.06(-4.08%)
May 13, 2015 1.380 1.470 1.380 1.470 169,328 +0.10(+7.30%)
May 12, 2015 1.460 1.460 1.340 1.370 191,733 -0.08(-5.52%)
May 11, 2015 1.482 1.530 1.450 1.450 151,679 -0.07(-4.61%)
May 08, 2015 1.570 1.570 1.470 1.520 225,123 -0.08(-5.00%)
May 07, 2015 1.500 1.600 1.468 1.600 259,526 +0.06(+3.90%)
May 06, 2015 1.510 1.540 1.500 1.540 164,702 +0.02(+1.32%)
May 05, 2015 1.580 1.590 1.500 1.520 610,883 +0.01(+0.66%)
May 04, 2015 1.600 1.600 1.510 1.510 101,662 -0.10(-6.21%)
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