$1.17 +0.05 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
4/29/20161.131.171.091.1792,796
4/28/20161.151.191.121.1237,550
4/27/20161.151.191.131.1762,873
4/26/20161.111.211.111.19135,212
4/25/20161.081.151.081.1298,157
4/22/20160.991.080.991.08110,033
4/21/20160.961.010.950.9627,347
4/20/20160.981.000.950.9841,802
4/19/20160.981.000.980.9915,696
4/18/20160.981.000.950.9785,207
4/15/20161.021.030.991.0034,240
4/14/20160.991.030.991.0221,163
4/13/20161.031.040.980.9929,813
4/12/20161.041.040.971.0360,290
4/11/20161.041.040.991.0365,303
4/8/20161.001.030.960.9834,684
4/7/20160.991.030.971.0030,597
4/6/20161.041.050.991.0360,753
4/5/20161.131.131.011.03154,681
4/4/20161.071.071.001.0566,202
4/1/20160.951.050.951.0580,120
3/31/20160.861.030.861.00510,755
3/30/20160.980.990.860.86292,323
3/29/20160.981.000.960.9792,836
3/28/20161.011.030.981.0195,811
3/24/20161.011.030.991.0040,667
3/23/20161.041.070.991.0156,015
3/22/20161.061.071.011.0756,311
3/21/20161.031.071.001.0660,821
3/18/20161.071.071.011.0681,051
3/17/20161.111.111.041.0771,022
3/16/20161.131.131.061.0926,431
3/15/20161.111.131.081.1341,177
3/14/20161.151.171.111.1199,683
3/11/20161.131.141.111.1440,703
3/10/20161.141.151.111.1288,408
3/9/20161.111.141.091.1429,089
3/8/20161.131.131.091.1117,262
3/7/20161.121.161.101.1380,204
3/4/20161.051.131.051.0955,943
3/3/20161.101.101.071.0848,460
3/2/20161.151.151.081.1064,696
3/1/20161.081.131.051.13103,130
2/29/20161.051.121.031.12165,402
2/26/20161.051.061.031.0568,862
2/25/20161.021.061.001.0484,063
2/24/20161.061.061.001.02136,548
2/23/20161.031.111.001.06323,131
2/22/20161.041.040.991.02403,180
2/19/20161.011.021.001.0086,857
2/18/20161.051.051.001.0256,644
2/17/20161.031.041.021.03121,906
2/16/20161.021.060.991.0272,422
2/12/20161.011.080.991.0146,558
2/11/20161.041.040.971.02178,769
2/10/20161.021.071.021.0426,664
2/9/20161.031.071.021.0370,675
2/8/20161.071.090.960.9673,255
2/5/20161.121.131.081.0922,633
2/4/20161.151.161.101.1456,486
2/3/20161.121.161.091.12125,861
2/2/20161.121.161.081.1145,606
2/1/20161.151.151.061.1245,655
1/29/20161.141.181.141.1666,124
1/28/20161.181.181.111.1447,570
1/27/20161.151.181.141.1536,166
1/26/20161.121.181.101.18112,307
1/25/20161.181.181.121.1292,010
1/22/20161.111.181.111.17212,098
1/21/20161.101.121.081.1026,109
1/20/20161.061.140.981.10386,742
1/19/20161.021.081.011.08728,041
1/15/20161.051.101.001.04824,935
1/14/20161.061.080.981.05188,549
1/13/20161.221.241.061.09467,671
1/12/20161.161.221.121.20552,118
1/11/20161.101.151.051.11170,614
1/8/20161.101.211.071.10470,563
1/7/20161.001.000.950.9570,136
1/6/20161.011.010.960.9785,097
1/5/20161.041.041.001.0121,782
1/4/20161.021.061.001.0026,581
12/31/20151.051.071.021.0736,153
12/30/20151.051.101.021.0785,550
12/29/20151.081.101.041.0465,996
12/28/20151.151.151.051.0928,690
12/24/20151.001.081.001.0753,830
12/23/20150.951.050.941.04265,144
12/22/20151.011.010.970.97112,834
12/21/20150.981.040.961.00298,011
12/18/20151.101.101.021.02112,745
12/17/20151.081.111.041.05145,155
12/16/20151.001.130.991.06554,397
12/15/20151.061.070.970.99192,520
12/14/20151.101.101.061.0766,010
12/11/20151.111.141.101.1043,960
12/10/20151.181.181.111.1396,948
12/9/20151.181.211.171.1835,099
12/8/20151.141.221.131.1951,424
12/7/20151.131.151.101.15132,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center