Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.290 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 1.340 1.360 1.270 1.290 56,209 -0.05(-3.74%)
Aug 31, 2015 1.340 1.380 1.310 1.340 129,191 -0.01(-0.74%)
Aug 28, 2015 1.319 1.430 1.319 1.350 32,460 +0.02(+1.50%)
Aug 27, 2015 1.310 1.330 1.280 1.330 53,106 +0.03(+2.31%)
Aug 26, 2015 1.310 1.310 1.220 1.300 77,172 +0.03(+2.35%)
Aug 25, 2015 1.300 1.320 1.270 1.270 54,598 -0.04(-3.05%)
Aug 24, 2015 1.260 1.320 1.200 1.310 90,376 -0.09(-6.43%)
Aug 21, 2015 1.450 1.450 1.330 1.400 112,727 -0.09(-6.04%)
Aug 20, 2015 1.370 1.490 1.320 1.490 94,848 +0.08(+5.67%)
Aug 19, 2015 1.430 1.470 1.350 1.410 53,103 +0.00(+0.00%)
Aug 18, 2015 1.420 1.430 1.360 1.410 205,380 +0.00(+0.00%)
Aug 17, 2015 1.420 1.430 1.330 1.410 182,368 +0.00(+0.00%)
Aug 14, 2015 1.450 1.450 1.410 1.410 57,515 -0.03(-2.08%)
Aug 13, 2015 1.490 1.520 1.440 1.440 52,718 -0.05(-3.36%)
Aug 12, 2015 1.506 1.520 1.460 1.490 80,737 -0.02(-1.32%)
Aug 11, 2015 1.480 1.510 1.440 1.510 77,346 +0.02(+1.34%)
Aug 10, 2015 1.470 1.490 1.410 1.490 90,345 +0.02(+1.36%)
Aug 07, 2015 1.440 1.480 1.360 1.470 111,513 +0.02(+1.38%)
Aug 06, 2015 1.440 1.450 1.397 1.450 70,329 +0.00(+0.00%)
Aug 05, 2015 1.420 1.480 1.390 1.450 169,357 +0.06(+4.32%)
Aug 04, 2015 1.360 1.390 1.320 1.390 143,394 -0.01(-0.71%)
Aug 03, 2015 1.390 1.410 1.362 1.400 70,551 +0.03(+2.19%)
Jul 31, 2015 1.370 1.370 1.330 1.370 58,864 +0.00(+0.00%)
Jul 30, 2015 1.370 1.390 1.330 1.370 57,995 -0.02(-1.44%)
Jul 29, 2015 1.400 1.410 1.370 1.390 52,351 -0.02(-1.42%)
Jul 28, 2015 1.380 1.410 1.350 1.410 80,232 +0.02(+1.81%)
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%)
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