Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.400 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.580 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%)
May 01, 2015 1.550 1.650 1.550 1.610 303,834 -0.03(-1.83%)
Apr 30, 2015 1.650 1.660 1.440 1.640 662,959 -0.06(-3.53%)
Apr 29, 2015 1.750 1.770 1.700 1.700 46,354 -0.05(-2.86%)
Apr 28, 2015 1.740 1.750 1.690 1.750 36,326 -0.01(-0.57%)
Apr 27, 2015 1.750 1.820 1.700 1.760 63,155 +0.01(+0.57%)
Apr 24, 2015 1.730 1.750 1.700 1.750 51,040 -0.01(-0.57%)
Apr 23, 2015 1.770 1.780 1.700 1.760 79,522 -0.01(-0.56%)
Apr 22, 2015 1.780 1.820 1.720 1.770 125,020 -0.01(-0.56%)
Apr 21, 2015 1.799 1.800 1.750 1.780 30,184 -0.03(-1.66%)
Apr 20, 2015 1.800 1.830 1.790 1.810 68,408 +0.02(+1.12%)
Apr 17, 2015 1.850 1.850 1.750 1.790 48,670 -0.07(-3.76%)
Apr 16, 2015 1.830 1.880 1.830 1.860 16,715 +0.04(+2.20%)
Apr 15, 2015 1.770 1.860 1.770 1.820 100,330 +0.05(+2.82%)
Apr 14, 2015 1.850 1.850 1.770 1.770 88,902 -0.05(-2.74%)
Apr 13, 2015 1.840 1.860 1.790 1.820 131,336 +0.01(+0.55%)
Apr 10, 2015 1.850 1.850 1.810 1.810 45,022 -0.02(-1.09%)
Apr 09, 2015 1.870 1.870 1.810 1.830 153,826 -0.02(-1.08%)
Apr 08, 2015 1.840 1.920 1.770 1.850 416,190 +0.15(+8.82%)
Apr 07, 2015 1.640 1.710 1.640 1.700 167,546 +0.09(+5.59%)
Apr 06, 2015 1.600 1.680 1.600 1.610 44,264 -0.01(-0.62%)
Apr 02, 2015 1.620 1.620 1.620 0 -0.01(-0.43%)
Apr 01, 2015 1.620 1.630 1.560 1.627 103,474 +0.01(+0.43%)
Mar 31, 2015 1.640 1.700 1.600 1.620 56,309 -0.04(-2.41%)
Mar 30, 2015 1.670 1.675 1.620 1.660 50,123 +0.00(+0.00%)
Mar 27, 2015 1.719 1.719 1.660 1.660 32,914 -0.05(-2.92%)
Mar 26, 2015 1.630 1.730 1.630 1.710 60,123 +0.03(+1.51%)
Mar 25, 2015 1.740 1.750 1.629 1.684 384,094 +0.01(+0.77%)
Mar 24, 2015 1.840 1.940 1.670 1.672 1,012,798 -0.08(-4.48%)
Mar 23, 2015 1.760 1.820 1.740 1.750 69,774 -0.03(-1.69%)
Mar 20, 2015 1.740 1.790 1.730 1.780 33,308 +0.00(+0.00%)
Mar 19, 2015 1.780 1.790 1.740 1.780 34,600 +0.02(+1.14%)
Mar 18, 2015 1.750 1.800 1.750 1.760 47,560 -0.01(-0.56%)
Mar 17, 2015 1.740 1.770 1.719 1.770 48,018 +0.02(+1.05%)
Mar 16, 2015 1.796 1.807 1.730 1.752 34,807 -0.04(-2.15%)
Mar 13, 2015 1.760 1.810 1.740 1.790 101,511 +0.03(+1.70%)
Mar 12, 2015 1.780 1.790 1.740 1.760 65,489 -0.02(-1.12%)
Mar 11, 2015 1.780 1.780 1.710 1.780 88,028 -0.01(-0.56%)
Mar 10, 2015 1.800 1.800 1.770 1.790 61,171 -0.03(-1.65%)
Mar 09, 2015 1.850 1.850 1.800 1.820 38,810 -0.01(-0.55%)
Mar 06, 2015 1.890 1.890 1.800 1.830 56,016 -0.05(-2.66%)
Mar 05, 2015 1.860 1.890 1.825 1.880 73,746 +0.04(+2.31%)
Mar 04, 2015 1.840 1.810 1.838 41,866 -0.00(-0.13%)
Mar 03, 2015 1.860 1.840 98,528 +0.03(+1.66%)
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