$1.07 +0.03 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Dec. 7, 2016 | 12:48 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
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
10/28/20161.101.121.071.0995,082
10/27/20161.141.161.101.1099,478
10/26/20161.211.211.141.14118,412
10/25/20161.201.211.171.1982,335
10/24/20161.241.251.171.2192,365
10/21/20161.211.261.211.2153,430
10/20/20161.181.241.171.2282,038
10/19/20161.211.241.181.19165,475
10/18/20161.261.301.221.22167,826
10/17/20161.281.321.261.27117,715
10/14/20161.361.361.261.28208,375
10/13/20161.451.451.301.38333,461
10/12/20161.461.461.401.45384,851
10/11/20161.431.461.411.43285,712
10/10/20161.431.471.421.43569,002
10/7/20161.441.531.401.421,711,622
10/6/20161.161.431.141.383,059,620
10/5/20161.121.141.101.13113,663
10/4/20161.131.151.061.1073,109
10/3/20161.071.131.061.11392,581
9/30/20161.061.071.051.0631,835
9/29/20161.061.071.051.07159,238
9/28/20161.041.081.041.0592,735
9/27/20161.051.091.041.0761,894
9/26/20161.061.071.021.06126,964
9/23/20161.021.071.001.05284,131
9/22/20161.051.051.001.00131,554
9/21/20161.021.020.991.0153,477
9/20/20161.001.030.981.01207,551
9/19/20161.011.010.970.9986,715
9/16/20161.021.020.971.01128,635
9/15/20161.101.100.980.99310,905
9/14/20160.971.110.971.092,096,900
9/13/20160.970.980.950.9894,720
9/12/20161.001.000.970.9937,618
9/9/20161.001.010.971.0191,648
9/8/20161.001.000.981.0015,793
9/7/20160.981.010.981.0029,874
9/6/20160.971.000.970.9928,428
9/2/20160.970.990.970.9878,660
9/1/20160.970.980.950.95120,796
8/31/20160.980.980.950.9824,723
8/30/20160.971.000.970.9735,579
8/29/20160.960.990.960.9815,368
8/26/20160.970.990.970.9924,882
8/25/20160.960.980.950.9853,696
8/24/20160.970.980.950.9714,080
8/23/20160.930.970.920.9468,921
8/22/20160.970.970.920.94136,244
8/19/20160.980.990.950.9867,641
8/18/20161.001.000.970.9761,937
8/17/20161.021.020.970.9898,749
  • Showing 1-100 of 1,280 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center