Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
2.420 USD  +0.042 (+1.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.420 2.500 2.330 2.420 395,815 +0.04(+1.79%)
Apr 15, 2014 2.360 2.440 2.250 2.377 446,177 +0.02(+0.74%)
Apr 14, 2014 2.520 2.530 2.360 2.360 351,236 -0.15(-5.98%)
Apr 11, 2014 2.360 2.560 2.360 2.510 684,146 +0.12(+5.02%)
Apr 10, 2014 2.460 2.460 2.340 2.390 185,228 -0.05(-2.05%)
Apr 09, 2014 2.320 2.490 2.320 2.440 575,259 +0.13(+5.63%)
Apr 08, 2014 2.240 2.380 2.210 2.310 266,539 +0.10(+4.52%)
Apr 07, 2014 2.230 2.250 2.190 2.210 185,483 -0.03(-1.34%)
Apr 04, 2014 2.300 2.360 2.220 2.240 365,142 -0.05(-2.18%)
Apr 03, 2014 2.400 2.400 2.270 2.290 389,925 -0.08(-3.38%)
Apr 02, 2014 2.400 2.430 2.350 2.370 263,675 -0.02(-0.84%)
Apr 01, 2014 2.470 2.470 2.370 2.390 365,404 -0.09(-3.63%)
Mar 31, 2014 2.450 2.530 2.420 2.480 446,239 +0.07(+2.90%)
Mar 28, 2014 2.490 2.490 2.370 2.410 326,764 -0.07(-2.82%)
Mar 27, 2014 2.300 2.500 2.300 2.480 1,020,490 +0.24(+10.71%)
Mar 26, 2014 2.390 2.405 2.210 2.240 848,512 -0.16(-6.67%)
Mar 25, 2014 2.440 2.450 2.330 2.400 477,995 -0.02(-0.83%)
Mar 24, 2014 2.480 2.490 2.370 2.420 584,310 -0.07(-2.81%)
Mar 21, 2014 2.510 2.579 2.470 2.490 457,656 -0.02(-0.80%)
Mar 20, 2014 2.520 2.540 2.480 2.510 413,422 +0.00(+0.00%)
Mar 19, 2014 2.480 2.620 2.460 2.510 991,305 +0.04(+1.62%)
Mar 18, 2014 2.490 2.540 2.450 2.470 462,461 -0.02(-0.80%)
Mar 17, 2014 2.530 2.570 2.480 2.490 738,902 -0.02(-0.80%)
Mar 14, 2014 2.550 2.600 2.480 2.510 516,073 -0.03(-1.18%)
Mar 13, 2014 2.600 2.620 2.520 2.540 484,214 -0.05(-2.12%)
Mar 12, 2014 2.600 2.650 2.550 2.595 504,517 -0.01(-0.19%)
Mar 11, 2014 2.670 2.730 2.580 2.600 531,004 -0.08(-2.99%)
Mar 10, 2014 2.710 2.770 2.670 2.680 560,914 -0.02(-0.74%)
Mar 07, 2014 2.700 2.770 2.620 2.700 452,882 +0.03(+1.12%)
Mar 06, 2014 2.740 2.790 2.650 2.670 445,920 -0.03(-1.11%)
Mar 05, 2014 2.600 2.750 2.578 2.700 894,934 +0.12(+4.65%)
Mar 04, 2014 2.560 2.620 2.510 2.580 1,018,145 +0.04(+1.57%)
Mar 03, 2014 2.610 2.610 2.370 2.540 1,320,795 -0.03(-1.17%)
Feb 28, 2014 2.500 2.740 2.490 2.570 6,364,925 -0.41(-13.76%)
Feb 27, 2014 3.230 3.260 2.950 2.980 538,274 -0.25(-7.74%)
Feb 26, 2014 3.280 3.320 3.210 3.230 73,204 -0.04(-1.22%)
Feb 25, 2014 3.360 3.380 3.200 3.270 185,717 -0.09(-2.68%)
Feb 24, 2014 3.160 3.450 3.110 3.360 659,628 +0.25(+8.04%)
Feb 21, 2014 3.030 3.145 2.950 3.110 200,336 +0.11(+3.67%)
Feb 20, 2014 3.020 3.050 2.970 3.000 87,546 -0.03(-0.99%)
Feb 19, 2014 3.050 3.070 3.000 3.030 39,418 -0.05(-1.62%)
Feb 18, 2014 3.050 3.150 2.990 3.080 51,192 +0.10(+3.36%)
Feb 14, 2014 2.980 2.980 2.980 0 -0.02(-0.67%)
Feb 13, 2014 2.990 3.090 2.900 3.000 255,517 -0.01(-0.33%)
Feb 12, 2014 3.020 3.030 2.950 3.010 124,599 -0.02(-0.66%)
Feb 11, 2014 3.039 3.090 3.010 3.030 62,443 -0.02(-0.66%)
Feb 10, 2014 3.100 3.100 3.000 3.050 49,226 -0.02(-0.65%)
Feb 07, 2014 3.140 3.170 3.031 3.070 45,699 -0.07(-2.23%)
Feb 06, 2014 3.170 3.170 3.099 3.140 65,163 +0.01(+0.32%)
Feb 05, 2014 3.140 3.140 3.050 3.130 74,647 +0.00(+0.00%)
Feb 04, 2014 3.026 3.210 2.970 3.130 134,077 +0.12(+3.99%)
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