$1.26 0.00 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Sep. 3, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
9/3/20151.261.301.251.2667,574
9/2/20151.311.311.231.2681,063
9/1/20151.341.361.271.2956,209
8/31/20151.341.381.311.34129,191
8/28/20151.321.431.321.3532,460
8/27/20151.311.331.281.3353,106
8/26/20151.311.311.221.3077,172
8/25/20151.301.321.271.2754,598
8/24/20151.261.321.201.3190,376
8/21/20151.451.451.331.40112,727
8/20/20151.371.491.321.4994,848
8/19/20151.431.471.351.4153,103
8/18/20151.421.431.361.41205,380
8/17/20151.421.431.331.41182,368
8/14/20151.451.451.411.4157,515
8/13/20151.491.521.441.4452,718
8/12/20151.511.521.461.4980,737
8/11/20151.481.511.441.5177,346
8/10/20151.471.491.411.4990,345
8/7/20151.441.481.361.47111,513
8/6/20151.441.451.401.4570,329
8/5/20151.421.481.391.45169,357
8/4/20151.361.391.321.39143,394
8/3/20151.391.411.361.4070,551
7/31/20151.371.371.331.3758,864
7/30/20151.371.391.331.3757,995
7/29/20151.401.411.361.3952,351
7/28/20151.381.411.351.4180,232
7/27/20151.441.441.371.3976,141
7/24/20151.371.451.331.45204,681
7/23/20151.341.431.341.36154,195
7/22/20151.331.351.331.3597,704
7/21/20151.331.351.331.3584,053
7/20/20151.341.341.271.3458,888
7/17/20151.301.341.291.3483,016
7/16/20151.331.331.251.3197,627
7/15/20151.391.401.261.33121,346
7/14/20151.411.411.341.39196,769
7/13/20151.331.441.331.44184,580
7/10/20151.231.331.231.3391,469
7/9/20151.221.241.201.2358,609
7/8/20151.261.261.151.21104,172
7/7/20151.261.291.261.2669,733
7/6/20151.261.281.261.2628,157
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
  • 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!