$1.70 -0.05 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Apr. 27, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
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
2/9/20151.711.741.651.65157,913
2/6/20151.751.751.691.7481,203
2/5/20151.701.781.671.7470,332
2/4/20151.741.781.701.7290,020
2/3/20151.751.781.731.7671,966
2/2/20151.791.811.731.7670,354
1/30/20151.821.871.741.75131,374
1/29/20151.781.831.721.8378,919
1/28/20151.781.791.711.7426,727
1/27/20151.701.881.651.80162,937
1/26/20151.711.711.651.7172,651
1/23/20151.691.711.611.6972,851
1/22/20151.651.751.581.68209,453
1/21/20151.661.681.591.6466,885
1/20/20151.681.731.631.70142,061
1/16/20151.701.721.651.7199,735
1/15/20151.851.851.581.73328,982
1/14/20152.002.111.831.86347,963
1/13/20151.952.001.931.98133,285
1/12/20151.861.981.861.94122,610
1/9/20151.811.921.811.9075,482
1/8/20151.811.901.811.8484,781
1/7/20151.781.821.711.7837,961
1/6/20151.821.851.791.8173,773
1/5/20151.891.891.821.8240,298
1/2/20151.891.901.841.8846,461
12/31/20141.851.901.821.90113,798
12/30/20141.871.891.821.8658,558
12/29/20141.861.901.851.8669,431
12/26/20141.851.941.831.8548,666
12/24/20141.811.901.811.8826,922
12/23/20141.871.901.821.8546,590
12/22/20141.891.921.811.90159,922
12/19/20141.981.981.881.9299,322
12/18/20141.912.011.902.00152,775
12/17/20141.921.941.881.8960,833
12/16/20141.891.951.881.9177,947
12/15/20141.981.981.841.92132,193
12/12/20141.992.041.911.9665,352
12/11/20141.861.991.861.98163,533
12/10/20141.761.841.731.82112,812
12/9/20141.801.801.621.80154,973
12/8/20141.881.881.731.75155,727
12/5/20141.831.891.821.8530,586
12/4/20141.901.901.831.8453,020
12/3/20141.971.971.851.9246,918
12/2/20141.861.981.821.98216,511
12/1/20141.982.001.821.89117,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center