Neptune Technologies & Bioresources, Inc. (NQ: NEPT)
1.930 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.920 1.950 1.880 1.930 169,919 +0.01(+0.52%)
Aug 28, 2014 1.930 1.930 1.900 1.920 120,195 -0.01(-0.52%)
Aug 27, 2014 1.880 1.980 1.880 1.930 108,695 +0.04(+2.12%)
Aug 26, 2014 1.860 1.910 1.860 1.890 112,048 +0.01(+0.53%)
Aug 25, 2014 1.910 1.930 1.830 1.880 211,991 -0.01(-0.53%)
Aug 22, 2014 1.930 1.940 1.860 1.890 230,924 -0.03(-1.56%)
Aug 21, 2014 1.990 1.990 1.920 1.920 112,442 -0.05(-2.54%)
Aug 20, 2014 2.000 1.920 1.970 72,250 -0.03(-1.50%)
Aug 19, 2014 2.070 1.950 2.000 105,083 -0.03(-1.48%)
Aug 18, 2014 2.140 2.149 2.030 2.030 124,734 -0.08(-3.79%)
Aug 15, 2014 2.140 2.140 2.030 2.110 367,211 -0.01(-0.47%)
Aug 14, 2014 1.950 2.140 1.950 2.120 293,152 +0.19(+9.90%)
Aug 13, 2014 1.910 1.960 1.890 1.929 166,582 +0.04(+2.06%)
Aug 12, 2014 1.900 1.930 1.800 1.890 200,806 -0.05(-2.58%)
Aug 11, 2014 2.030 2.030 1.930 1.940 122,453 -0.07(-3.48%)
Aug 08, 2014 1.960 2.030 1.950 2.010 155,384 +0.07(+3.61%)
Aug 07, 2014 2.020 2.060 1.940 1.940 136,213 -0.06(-3.00%)
Aug 06, 2014 1.930 2.040 1.900 2.000 360,955 +0.07(+3.63%)
Aug 05, 2014 1.950 1.960 1.890 1.930 380,078 -0.04(-2.03%)
Aug 04, 2014 2.050 2.059 1.950 1.970 251,602 -0.05(-2.48%)
Aug 01, 2014 2.130 2.150 2.010 2.020 218,942 -0.13(-6.05%)
Jul 31, 2014 2.180 2.180 2.070 2.150 167,558 -0.04(-1.83%)
Jul 30, 2014 2.210 2.222 2.082 2.190 450,138 -0.04(-1.79%)
Jul 29, 2014 2.260 2.290 2.210 2.230 99,241 -0.03(-1.33%)
Jul 28, 2014 2.310 2.250 2.260 144,393 -0.05(-2.16%)
Jul 25, 2014 2.350 2.380 2.300 2.310 189,748 -0.08(-3.35%)
Jul 24, 2014 2.360 2.400 2.350 2.390 149,861 +0.04(+1.70%)
Jul 23, 2014 2.330 2.370 2.320 2.350 94,134 +0.03(+1.29%)
Jul 22, 2014 2.310 2.360 2.310 2.320 256,716 +0.01(+0.43%)
Jul 21, 2014 2.310 2.390 2.300 2.310 458,274 +0.00(+0.00%)
Jul 18, 2014 2.340 2.380 2.300 2.310 123,919 -0.01(-0.43%)
Jul 17, 2014 2.370 2.470 2.320 2.320 365,558 -0.13(-5.31%)
Jul 16, 2014 2.430 2.490 2.360 2.450 277,851 +0.02(+0.82%)
Jul 15, 2014 2.500 2.520 2.410 2.430 123,438 -0.07(-2.80%)
Jul 14, 2014 2.530 2.580 2.460 2.500 203,338 -0.01(-0.40%)
Jul 11, 2014 2.510 2.530 2.470 2.510 111,890 +0.01(+0.40%)
Jul 10, 2014 2.520 2.550 2.420 2.500 211,017 -0.04(-1.57%)
Jul 09, 2014 2.560 2.600 2.490 2.540 229,325 +0.00(+0.00%)
Jul 08, 2014 2.620 2.668 2.480 2.540 459,468 -0.11(-4.15%)
Jul 07, 2014 2.730 2.760 2.645 2.650 196,203 -0.12(-4.34%)
Jul 03, 2014 2.770 2.770 2.770 0 +0.01(+0.36%)
Jul 02, 2014 2.750 2.800 2.740 2.760 134,915 +0.00(+0.00%)
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