$1.75 -0.08 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
1/30/20151.821.871.741.75131,374
1/29/20151.781.831.721.8378,919
1/28/20151.781.791.711.7426,727
1/27/20151.701.881.651.80162,937
1/26/20151.711.711.651.7172,651
1/23/20151.691.711.611.6972,851
1/22/20151.651.751.581.68209,453
1/21/20151.661.681.591.6466,885
1/20/20151.681.731.631.70142,061
1/16/20151.701.721.651.7199,735
1/15/20151.851.851.581.73328,982
1/14/20152.002.111.831.86347,963
1/13/20151.952.001.931.98133,285
1/12/20151.861.981.861.94122,610
1/9/20151.811.921.811.9075,482
1/8/20151.811.901.811.8484,781
1/7/20151.781.821.711.7837,961
1/6/20151.821.851.791.8173,773
1/5/20151.891.891.821.8240,298
1/2/20151.891.901.841.8846,461
12/31/20141.851.901.821.90113,798
12/30/20141.871.891.821.8658,558
12/29/20141.861.901.851.8669,431
12/26/20141.851.941.831.8548,666
12/24/20141.811.901.811.8826,922
12/23/20141.871.901.821.8546,590
12/22/20141.891.921.811.90159,922
12/19/20141.981.981.881.9299,322
12/18/20141.912.011.902.00152,775
12/17/20141.921.941.881.8960,833
12/16/20141.891.951.881.9177,947
12/15/20141.981.981.841.92132,193
12/12/20141.992.041.911.9665,352
12/11/20141.861.991.861.98163,533
12/10/20141.761.841.731.82112,812
12/9/20141.801.801.621.80154,973
12/8/20141.881.881.731.75155,727
12/5/20141.831.891.821.8530,586
12/4/20141.901.901.831.8453,020
12/3/20141.971.971.851.9246,918
12/2/20141.861.981.821.98216,511
12/1/20141.982.001.821.89117,496
11/28/20142.032.041.952.0167,147
11/26/20142.052.062.022.0548,484
11/25/20142.142.152.042.0596,747
11/24/20142.102.202.062.10415,384
11/21/20141.982.101.942.05361,196
11/20/20141.831.941.801.9168,910
11/19/20141.901.941.831.8588,210
11/18/20141.931.941.871.89118,640
11/17/20141.951.961.891.8927,966
11/14/20141.971.971.891.9223,054
11/13/20141.992.001.881.9262,261
11/12/20141.861.991.861.98120,631
11/11/20141.821.891.821.8872,665
11/10/20141.721.861.721.8399,903
11/7/20141.771.771.671.69125,126
11/6/20141.751.771.731.7749,803
11/5/20141.661.761.661.7496,390
11/4/20141.651.671.641.6674,819
11/3/20141.681.681.641.6478,860
10/31/20141.661.701.631.6852,782
10/30/20141.661.711.641.67117,139
10/29/20141.651.721.631.68125,569
10/28/20141.581.611.561.6027,510
10/27/20141.691.691.591.5955,097
10/24/20141.521.691.521.67107,864
10/23/20141.611.631.511.5498,823
10/22/20141.611.671.591.6166,580
10/21/20141.651.681.601.6571,377
10/20/20141.611.661.611.6596,751
10/17/20141.591.591.551.5968,030
10/16/20141.501.591.481.55114,771
10/15/20141.401.531.401.48200,011
10/14/20141.521.581.111.431,119,101
10/13/20141.581.601.521.5757,520
10/10/20141.561.601.541.57221,227
10/9/20141.641.641.551.55158,429
10/8/20141.611.631.521.62299,028
10/7/20141.651.651.601.63204,253
10/6/20141.731.731.651.65131,579
10/3/20141.701.831.631.72300,475
10/2/20141.751.751.541.69574,789
10/1/20141.921.921.631.73573,880
9/30/20141.992.061.871.93285,962
9/29/20142.132.161.961.99304,661
9/26/20142.002.091.962.0886,172
9/25/20142.062.071.971.99138,545
9/24/20142.062.101.982.02139,168
9/23/20142.092.122.042.06129,494
9/22/20142.132.172.042.04203,211
9/19/20142.092.172.052.13216,739
9/18/20142.212.222.072.08196,411
9/17/20142.282.282.192.20230,535
9/16/20142.322.362.272.27100,979
9/15/20142.332.422.212.341,061,419
9/12/20142.252.362.192.32499,067
9/11/20142.162.372.142.231,301,887
9/10/20141.892.031.851.99225,386
9/9/20141.901.941.881.8887,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center