$1.05 -0.11 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Jan. 13, 2017 | 04:00 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
1/16/20171.461.471.421.4428,700
1/13/20171.251.251.041.05768,223
1/13/20171.631.651.361.40181,106
1/12/20171.141.161.051.16391,350
1/12/20171.451.511.391.5152,145
1/11/20171.091.121.081.11133,045
1/11/20171.441.471.431.4737,815
1/10/20171.111.111.061.09136,866
1/10/20171.411.441.401.4429,165
1/9/20171.051.081.021.0783,701
1/9/20171.411.421.371.4038,600
1/6/20171.041.051.011.04113,975
1/6/20171.311.371.311.3734,365
1/5/20171.051.051.011.0378,563
1/5/20171.391.401.341.3419,700
1/4/20170.981.040.971.04130,942
1/4/20171.321.381.291.3834,145
1/3/20170.980.980.970.9769,721
1/3/20171.311.311.291.306,855
12/30/20160.960.980.960.97184,270
12/30/20161.301.311.301.305,700
12/29/20160.980.980.960.9775,230
12/29/20161.311.311.301.3112,600
12/28/20160.970.970.950.9673,880
12/28/20161.331.331.281.2934,211
12/27/20160.960.970.940.9772,118
12/23/20160.950.970.940.96102,988
12/23/20161.271.311.271.2927,536
12/22/20160.951.000.940.97216,300
12/22/20161.301.301.271.3038,104
12/21/20161.001.020.950.95259,116
12/21/20161.301.341.291.2924,006
12/20/20160.951.000.950.98142,507
12/20/20161.261.341.261.3292,733
12/19/20160.950.980.950.96163,061
12/19/20161.261.301.261.2934,511
12/16/20160.950.980.940.9651,419
12/16/20161.271.301.271.2813,819
12/15/20160.960.980.940.95862,476
12/15/20161.251.301.251.3057,550
12/14/20160.960.990.960.96604,856
12/14/20161.251.291.251.2834,518
12/13/20160.971.030.960.96958,221
12/13/20161.281.301.261.2782,504
12/12/20161.001.000.970.99126,328
12/12/20161.351.351.281.2871,931
12/9/20161.011.030.991.00248,955
12/9/20161.341.351.311.3244,600
12/8/20161.051.081.011.011,201,310
12/8/20161.411.421.341.3465,450
12/7/20161.041.111.041.07468,394
12/7/20161.431.461.401.4249,654
12/6/20161.001.121.001.041,184,329
12/6/20161.351.481.341.4193,640
12/5/20161.021.040.990.99989,502
12/5/20161.351.361.321.3351,450
12/2/20161.041.041.001.0143,788
12/2/20161.351.361.321.3535,032
12/1/20161.021.041.001.0480,008
12/1/20161.341.351.331.358,500
11/30/20161.011.041.001.0281,761
11/30/20161.371.381.341.3832,700
11/29/20160.971.040.971.01174,278
11/29/20161.301.391.301.3831,350
11/28/20160.981.000.960.99239,962
11/28/20161.281.341.281.3215,323
11/25/20160.980.990.970.98137,797
11/25/20161.321.331.281.286,160
11/24/20161.331.331.281.3012,400
11/23/20161.001.000.980.98185,197
11/23/20161.321.341.321.326,300
11/22/20161.001.010.980.99146,240
11/22/20161.381.381.321.326,905
11/21/20161.031.030.990.99599,112
11/21/20161.321.381.321.3443,859
11/18/20161.021.050.991.00635,097
11/18/20161.361.411.331.36123,880
11/17/20161.041.041.001.01405,649
11/17/20161.321.391.321.36114,494
11/16/20160.991.040.991.0362,661
11/16/20161.361.381.351.3617,603
11/15/20161.081.090.980.99455,799
11/15/20161.421.421.321.3253,100
11/14/20161.081.091.031.0540,357
11/14/20161.431.451.421.438,542
11/11/20161.121.121.021.06113,456
11/11/20161.501.501.411.4320,175
11/10/20161.091.111.071.11101,003
11/10/20161.421.471.421.4713,745
11/9/20161.121.141.071.1168,920
11/9/20161.501.501.421.443,059
11/8/20161.171.171.101.1280,666
11/8/20161.501.501.501.500
11/7/20161.141.141.111.1496,876
11/7/20161.561.561.491.5027,784
11/4/20161.141.161.081.09110,112
11/3/20161.121.221.101.151,452,393
11/2/20161.051.151.021.102,577,043
11/1/20161.051.171.001.062,688,660
10/31/20161.081.111.051.06137,870
  • Showing 1-100 of 1,306 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center