$1.30 -0.03 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Jul. 2, 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
7/2/20151.311.311.281.3023,897
7/1/20151.301.361.301.3316,984
6/30/20151.281.291.261.2933,151
6/29/20151.321.321.251.2554,115
6/26/20151.281.331.281.3325,606
6/25/20151.291.341.201.28181,004
6/24/20151.241.301.241.2989,679
6/23/20151.251.271.221.2495,879
6/22/20151.321.331.241.2754,505
6/19/20151.281.311.261.31113,659
6/18/20151.291.321.261.3170,858
6/17/20151.301.301.271.2926,106
6/16/20151.261.301.251.3058,262
6/15/20151.311.321.261.2856,995
6/12/20151.311.331.281.3228,321
6/11/20151.381.381.301.3365,446
6/10/20151.321.371.311.3756,670
6/9/20151.361.361.301.3031,143
6/8/20151.331.391.331.3735,304
6/5/20151.341.381.311.3557,516
6/4/20151.371.391.301.3069,795
6/3/20151.301.401.301.3733,530
6/2/20151.281.321.281.2926,632
6/1/20151.301.301.281.3026,475
5/29/20151.301.301.251.3090,500
5/28/20151.271.331.201.28378,997
5/27/20151.361.401.321.40107,516
5/26/20151.391.391.301.36138,213
5/22/20151.361.411.301.39289,586
5/21/20151.361.391.361.3630,852
5/20/20151.361.391.361.38102,528
5/19/20151.391.401.361.36118,254
5/18/20151.381.431.381.4072,737
5/15/20151.411.411.381.3859,442
5/14/20151.441.461.391.41124,522
5/13/20151.381.471.381.47169,328
5/12/20151.461.461.341.37191,733
5/11/20151.481.551.451.45151,679
5/8/20151.571.571.471.52225,123
5/7/20151.501.601.471.60259,526
5/6/20151.511.541.501.54164,702
5/5/20151.581.591.501.52610,883
5/4/20151.601.601.511.51101,662
5/1/20151.551.651.551.61303,834
4/30/20151.651.661.421.64662,959
4/29/20151.751.771.701.7046,354
4/28/20151.741.751.691.7536,326
4/27/20151.751.821.701.7663,155
4/24/20151.731.751.701.7551,040
4/23/20151.771.781.701.7679,522
4/22/20151.781.821.721.77125,020
4/21/20151.801.801.751.7830,184
4/20/20151.801.831.791.8168,408
4/17/20151.851.851.751.7948,670
4/16/20151.831.881.831.8616,715
4/15/20151.771.861.771.82100,330
4/14/20151.851.851.771.7788,902
4/13/20151.841.861.791.82131,336
4/10/20151.851.851.811.8145,022
4/9/20151.871.871.811.83153,826
4/8/20151.841.921.771.85416,190
4/7/20151.641.711.641.70167,546
4/6/20151.601.681.601.6144,264
4/2/20151.601.631.581.6250,774
4/1/20151.621.631.561.63103,474
3/31/20151.641.701.601.6256,309
3/30/20151.671.681.621.6650,123
3/27/20151.721.721.661.6632,914
3/26/20151.631.731.631.7160,123
3/25/20151.741.751.631.68384,094
3/24/20151.841.941.671.671,012,798
3/23/20151.761.821.741.7570,074
3/20/20151.741.791.731.7833,308
3/19/20151.781.791.741.7834,600
3/18/20151.751.801.751.7647,560
3/17/20151.741.771.721.7748,018
3/16/20151.801.811.731.7534,807
3/13/20151.761.811.741.79101,511
3/12/20151.781.791.741.7665,489
3/11/20151.781.781.711.7888,028
3/10/20151.801.801.771.7961,171
3/9/20151.851.851.801.8238,810
3/6/20151.891.891.801.8356,016
3/5/20151.861.891.821.8873,746
3/4/20151.821.871.811.8441,866
3/3/20151.801.861.791.8498,528
3/2/20151.851.901.801.81106,119
2/27/20151.841.901.841.8775,362
2/26/20151.871.901.841.87144,952
2/25/20151.841.881.831.8862,148
2/24/20151.801.851.791.8341,384
2/23/20151.761.841.751.8248,658
2/20/20151.841.911.781.82279,231
2/19/20151.811.851.801.8390,826
2/18/20151.831.861.801.8357,242
2/17/20151.851.881.801.86140,437
2/13/20151.771.841.741.8379,572
2/12/20151.721.781.711.7761,912
2/11/20151.741.761.691.72200,139
2/10/20151.681.741.651.7441,848
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!