Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.750 USD  -0.080 (-4.37%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1.890 1.900 1.840 1.880 46,461 -0.02(-1.06%)
Dec 31, 2014 1.900 1.900 1.900 0 +0.04(+2.15%)
Dec 30, 2014 1.870 1.890 1.820 1.860 58,558 +0.00(+0.00%)
Dec 29, 2014 1.860 1.900 1.850 1.860 69,431 +0.01(+0.54%)
Dec 26, 2014 1.850 1.940 1.830 1.850 48,666 -0.03(-1.60%)
Dec 24, 2014 1.880 1.880 1.880 0 +0.03(+1.90%)
Dec 23, 2014 1.870 1.900 1.820 1.845 46,590 -0.05(-2.89%)
Dec 22, 2014 1.890 1.920 1.810 1.900 159,922 -0.02(-1.04%)
Dec 19, 2014 1.980 1.980 1.880 1.920 99,322 -0.08(-4.00%)
Dec 18, 2014 1.910 2.010 1.900 2.000 152,775 +0.11(+5.82%)
Dec 17, 2014 1.915 1.940 1.880 1.890 60,833 -0.02(-1.05%)
Dec 16, 2014 1.880 1.910 77,947 -0.01(-0.52%)
Dec 15, 2014 1.975 1.975 1.840 1.920 132,193 -0.04(-2.04%)
Dec 12, 2014 1.990 2.040 1.910 1.960 65,352 -0.02(-1.01%)
Dec 11, 2014 1.860 1.990 1.860 1.980 163,533 +0.16(+8.79%)
Dec 10, 2014 1.760 1.840 1.730 1.820 112,812 +0.02(+1.11%)
Dec 09, 2014 1.800 1.800 1.620 1.800 154,973 +0.05(+2.86%)
Dec 08, 2014 1.880 1.880 1.730 1.750 155,727 -0.10(-5.41%)
Dec 05, 2014 1.830 1.850 1.820 1.850 30,586 +0.01(+0.54%)
Dec 04, 2014 1.900 1.900 1.830 1.840 53,020 -0.08(-4.17%)
Dec 03, 2014 1.970 1.970 1.850 1.920 46,918 -0.06(-3.03%)
Dec 02, 2014 1.860 1.980 1.820 1.980 216,511 +0.09(+4.76%)
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