Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.920 USD  -0.080 (-4.00%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 1.980 2.000 1.820 1.890 117,496 -0.12(-5.97%)
Nov 28, 2014 2.030 2.040 1.950 2.010 67,147 -0.04(-1.95%)
Nov 26, 2014 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 25, 2014 2.140 2.150 2.040 2.050 96,747 -0.05(-2.38%)
Nov 24, 2014 2.100 2.200 2.060 2.100 415,384 +0.05(+2.44%)
Nov 21, 2014 1.980 2.100 1.940 2.050 361,196 +0.14(+7.33%)
Nov 20, 2014 1.830 1.940 1.802 1.910 68,910 +0.06(+3.24%)
Nov 19, 2014 1.900 1.940 1.830 1.850 88,210 -0.04(-2.12%)
Nov 18, 2014 1.925 1.940 1.870 1.890 118,640 +0.00(+0.00%)
Nov 17, 2014 1.950 1.960 1.890 1.890 27,966 -0.03(-1.56%)
Nov 14, 2014 1.970 1.970 1.890 1.920 23,054 +0.00(+0.00%)
Nov 13, 2014 1.990 2.000 1.880 1.920 62,261 -0.06(-3.03%)
Nov 12, 2014 1.860 1.990 1.860 1.980 120,631 +0.10(+5.32%)
Nov 11, 2014 1.820 1.890 1.820 1.880 72,665 +0.05(+2.73%)
Nov 10, 2014 1.720 1.860 1.720 1.830 99,903 +0.14(+8.28%)
Nov 07, 2014 1.770 1.770 1.670 1.690 125,126 -0.08(-4.52%)
Nov 06, 2014 1.750 1.770 1.730 1.770 49,803 +0.03(+1.84%)
Nov 05, 2014 1.660 1.760 1.660 1.738 96,390 +0.08(+4.70%)
Nov 04, 2014 1.650 1.670 1.635 1.660 74,819 +0.02(+1.22%)
Nov 03, 2014 1.680 1.680 1.640 1.640 78,860 -0.04(-2.38%)
Oct 31, 2014 1.660 1.700 1.630 1.680 52,782 +0.01(+0.60%)
Oct 30, 2014 1.660 1.710 1.640 1.670 117,139 -0.01(-0.60%)
Oct 29, 2014 1.650 1.660 1.630 1.680 125,569 +0.08(+5.00%)
Oct 28, 2014 1.580 1.610 1.560 1.600 27,510 +0.01(+0.63%)
Oct 27, 2014 1.690 1.670 1.590 1.590 55,097 -0.08(-4.79%)
Oct 24, 2014 1.520 1.690 1.516 1.670 107,864 +0.13(+8.44%)
Oct 23, 2014 1.610 1.630 1.510 1.540 98,823 -0.07(-4.35%)
Oct 22, 2014 1.670 1.590 1.610 66,580 -0.04(-2.42%)
Oct 21, 2014 1.650 1.680 1.600 1.650 71,377 +0.00(+0.00%)
Oct 20, 2014 1.610 1.660 1.610 1.650 96,751 +0.06(+3.77%)
Oct 17, 2014 1.590 1.590 1.550 1.590 68,030 +0.04(+2.58%)
Oct 16, 2014 1.500 1.550 1.480 1.550 114,771 +0.07(+4.73%)
Oct 15, 2014 1.400 1.530 1.400 1.480 200,011 +0.05(+3.50%)
Oct 14, 2014 1.520 1.580 1.112 1.430 1,119,101 -0.14(-8.63%)
Oct 13, 2014 1.580 1.600 1.520 1.565 57,520 -0.00(-0.32%)
Oct 10, 2014 1.560 1.600 1.540 1.570 221,227 +0.02(+1.29%)
Oct 09, 2014 1.640 1.640 1.550 1.550 158,429 -0.07(-4.32%)
Oct 08, 2014 1.610 1.630 1.520 1.620 299,028 -0.01(-0.61%)
Oct 07, 2014 1.650 1.650 1.600 1.630 204,253 -0.02(-1.21%)
Oct 06, 2014 1.730 1.730 1.650 1.650 131,579 -0.07(-4.07%)
Oct 03, 2014 1.700 1.830 1.630 1.720 300,475 +0.03(+1.78%)
Oct 02, 2014 1.750 1.750 1.540 1.690 574,789 -0.04(-2.31%)
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