Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.010 USD  -0.010 (-0.98%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 1.010 1.080 0.9900 1.010 46,558 -0.01(-0.98%)
Feb 11, 2016 1.040 1.040 0.9700 1.020 178,769 -0.02(-1.92%)
Feb 10, 2016 1.040 26,664 +0.01(+0.97%)
Feb 09, 2016 1.030 1.040 1.022 1.030 70,675 +0.07(+7.29%)
Feb 08, 2016 1.070 1.090 0.9600 0.9600 73,255 -0.13(-11.93%)
Feb 05, 2016 1.120 1.130 1.080 1.090 22,633 -0.05(-4.39%)
Feb 04, 2016 1.150 1.160 1.100 1.140 56,486 +0.02(+1.69%)
Feb 03, 2016 1.120 1.160 1.090 1.121 111,481 +0.01(+0.99%)
Feb 02, 2016 1.120 1.160 1.080 1.110 45,606 -0.01(-0.89%)
Feb 01, 2016 1.150 1.150 1.060 1.120 45,575 -0.04(-3.45%)
Jan 29, 2016 1.140 1.180 1.140 1.160 66,124 +0.02(+1.75%)
Jan 28, 2016 1.180 1.180 1.110 1.140 47,570 -0.01(-0.87%)
Jan 27, 2016 1.150 1.180 1.140 1.150 36,166 -0.03(-2.54%)
Jan 26, 2016 1.120 1.180 1.100 1.180 112,307 +0.06(+5.36%)
Jan 25, 2016 1.180 1.180 1.120 1.120 92,010 -0.05(-4.27%)
Jan 22, 2016 1.110 1.180 1.110 1.170 212,098 +0.07(+6.16%)
Jan 21, 2016 1.100 1.120 1.080 1.102 21,440 +0.00(+0.19%)
Jan 20, 2016 1.060 1.140 0.9800 1.100 386,742 +0.02(+1.85%)
Jan 19, 2016 1.020 1.080 1.010 1.080 728,041 +0.04(+3.85%)
Jan 15, 2016 1.040 1.040 1.040 0 -0.01(-0.95%)
Jan 14, 2016 1.060 1.084 0.9801 1.050 188,549 -0.04(-3.53%)
Jan 13, 2016 1.220 1.240 1.060 1.088 467,671 -0.11(-9.30%)
Jan 12, 2016 1.160 1.220 1.119 1.200 552,118 +0.09(+8.11%)
Jan 11, 2016 1.100 1.150 1.050 1.110 170,614 +0.01(+0.91%)
Jan 08, 2016 1.100 1.210 1.070 1.100 470,563 +0.15(+15.22%)
Jan 07, 2016 1.000 1.000 0.9500 0.9547 70,136 -0.02(-1.68%)
Jan 06, 2016 1.010 1.010 0.9559 0.9710 85,097 -0.04(-3.86%)
Jan 05, 2016 1.040 1.040 1.000 1.010 21,782 +0.01(+1.00%)
Jan 04, 2016 1.020 1.060 1.000 1.000 26,581 -0.07(-6.54%)
Dec 31, 2015 1.070 1.070 1.070 0 +0.00(+0.00%)
Dec 30, 2015 1.050 1.100 1.020 1.070 85,550 +0.03(+2.88%)
Dec 29, 2015 1.080 1.100 1.040 1.040 65,996 -0.05(-4.59%)
Dec 28, 2015 1.150 1.150 1.050 1.090 28,690 +0.02(+1.87%)
Dec 24, 2015 1.070 1.070 1.070 0 +0.03(+2.88%)
Dec 23, 2015 0.9500 1.050 0.9402 1.040 265,144 +0.07(+6.69%)
Dec 22, 2015 1.010 1.010 0.9700 0.9748 112,834 -0.03(-2.52%)
Dec 21, 2015 0.9800 1.040 0.9600 1.000 298,011 -0.02(-2.11%)
Dec 18, 2015 1.100 1.100 1.020 1.022 112,745 -0.03(-2.70%)
Dec 17, 2015 1.080 1.110 1.040 1.050 145,155 -0.01(-0.94%)
Dec 16, 2015 0.9999 1.130 0.9902 1.060 554,397 +0.07(+7.07%)
Dec 15, 2015 1.061 1.070 0.9733 0.9900 192,520 -0.08(-7.34%)
Dec 14, 2015 1.100 1.100 1.060 1.068 66,010 -0.03(-2.87%)
Dec 11, 2015 1.110 1.140 1.100 1.100 43,960 -0.03(-2.66%)
Dec 10, 2015 1.180 1.180 1.110 1.130 96,948 -0.05(-4.22%)
Dec 09, 2015 1.180 1.210 1.170 1.180 35,099 -0.01(-0.85%)
Dec 08, 2015 1.140 1.220 1.130 1.190 51,424 +0.04(+3.48%)
Dec 07, 2015 1.130 1.150 1.100 1.150 132,757 +0.00(+0.00%)
Dec 04, 2015 1.160 1.170 1.100 1.150 266,528 -0.01(-0.86%)
Dec 03, 2015 1.140 1.170 1.140 1.160 22,910 +0.01(+0.87%)
Dec 02, 2015 1.160 1.170 1.130 1.150 97,416 -0.01(-0.86%)
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