Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.830 USD  -0.010 (-0.54%)
Streaming Delayed Price  /  Updated: 3:38 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 03, 2015 1.860 1.840 98,528 +0.03(+1.66%)
Mar 02, 2015 1.850 1.900 1.800 1.810 106,119 -0.06(-3.21%)
Feb 27, 2015 1.840 1.900 1.840 1.870 75,362 +0.00(+0.00%)
Feb 26, 2015 1.900 1.840 1.870 144,952 -0.01(-0.53%)
Feb 25, 2015 1.880 1.880 62,148 +0.05(+2.73%)
Feb 24, 2015 1.800 1.850 1.790 1.830 41,384 +0.01(+0.55%)
Feb 23, 2015 1.760 1.840 1.750 1.820 48,658 +0.00(+0.00%)
Feb 20, 2015 1.840 1.910 1.780 1.820 279,231 -0.01(-0.55%)
Feb 19, 2015 1.810 1.850 1.800 1.830 90,826 +0.00(+0.00%)
Feb 18, 2015 1.830 1.860 1.800 1.830 57,242 -0.03(-1.61%)
Feb 17, 2015 1.880 1.800 1.860 140,437 +0.03(+1.64%)
Feb 13, 2015 1.830 1.830 1.830 0 +0.06(+3.39%)
Feb 12, 2015 1.715 1.780 1.710 1.770 61,912 +0.05(+3.00%)
Feb 11, 2015 1.740 1.760 1.690 1.718 200,139 -0.02(-1.24%)
Feb 10, 2015 1.680 1.740 1.650 1.740 41,848 +0.09(+5.45%)
Feb 09, 2015 1.710 1.740 1.650 1.650 157,913 -0.09(-5.17%)
Feb 06, 2015 1.749 1.750 1.690 1.740 81,203 +0.00(+0.00%)
Feb 05, 2015 1.700 1.780 1.670 1.740 70,332 +0.02(+1.16%)
Feb 04, 2015 1.740 1.780 1.700 1.720 90,020 -0.04(-2.27%)
Feb 03, 2015 1.750 1.780 1.730 1.760 71,966 +0.00(+0.00%)
Feb 02, 2015 1.790 1.810 1.730 1.760 70,354 +0.01(+0.57%)
Jan 30, 2015 1.820 1.870 1.740 1.750 131,374 -0.08(-4.37%)
Jan 29, 2015 1.780 1.830 1.720 1.830 78,919 +0.09(+5.17%)
Jan 28, 2015 1.780 1.790 1.710 1.740 26,727 -0.06(-3.33%)
Jan 27, 2015 1.700 1.880 1.650 1.800 162,937 +0.09(+5.26%)
Jan 26, 2015 1.710 1.710 1.650 1.710 72,651 +0.02(+1.18%)
Jan 23, 2015 1.690 1.710 1.610 1.690 72,851 +0.01(+0.60%)
Jan 22, 2015 1.650 1.750 1.579 1.680 209,453 +0.04(+2.44%)
Jan 21, 2015 1.660 1.680 1.590 1.640 66,885 -0.06(-3.53%)
Jan 20, 2015 1.680 1.730 1.630 1.700 142,061 -0.01(-0.58%)
Jan 16, 2015 1.700 1.720 1.650 1.710 99,735 -0.02(-1.16%)
Jan 15, 2015 1.850 1.850 1.580 1.730 328,982 -0.13(-6.99%)
Jan 14, 2015 2.000 2.110 1.830 1.860 347,963 -0.12(-6.06%)
Jan 13, 2015 1.980 132,185 +0.04(+2.23%)
Jan 12, 2015 1.860 1.980 1.860 1.937 122,610 +0.04(+1.94%)
Jan 09, 2015 1.810 1.920 1.810 1.900 75,482 +0.06(+3.26%)
Jan 08, 2015 1.810 1.900 1.810 1.840 84,781 +0.06(+3.37%)
Jan 07, 2015 1.780 1.820 1.710 1.780 37,961 -0.03(-1.66%)
Jan 06, 2015 1.820 1.850 1.790 1.810 73,773 -0.01(-0.55%)
Jan 05, 2015 1.890 1.890 1.820 1.820 40,298 -0.06(-3.19%)
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