$2.00 +0.11 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Dec. 18, 2014 | 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
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
11/28/20142.032.041.952.0167,147
11/26/20142.052.062.022.0548,484
11/25/20142.142.152.042.0596,747
11/24/20142.102.202.062.10415,384
11/21/20141.982.101.942.05361,196
11/20/20141.831.941.801.9168,910
11/19/20141.901.941.831.8588,210
11/18/20141.931.941.871.89118,640
11/17/20141.951.961.891.8927,966
11/14/20141.971.971.891.9223,054
11/13/20141.992.001.881.9262,261
11/12/20141.861.991.861.98120,631
11/11/20141.821.891.821.8872,665
11/10/20141.721.861.721.8399,903
11/7/20141.771.771.671.69125,126
11/6/20141.751.771.731.7749,803
11/5/20141.661.761.661.7496,390
11/4/20141.651.671.641.6674,819
11/3/20141.681.681.641.6478,860
10/31/20141.661.701.631.6852,782
10/30/20141.661.711.641.67117,139
10/29/20141.651.721.631.68125,569
10/28/20141.581.611.561.6027,510
10/27/20141.691.691.591.5955,097
10/24/20141.521.691.521.67107,864
10/23/20141.611.631.511.5498,823
10/22/20141.611.671.591.6166,580
10/21/20141.651.681.601.6571,377
10/20/20141.611.661.611.6596,751
10/17/20141.591.591.551.5968,030
10/16/20141.501.591.481.55114,771
10/15/20141.401.531.401.48200,011
10/14/20141.521.581.111.431,119,101
10/13/20141.581.601.521.5757,520
10/10/20141.561.601.541.57221,227
10/9/20141.641.641.551.55158,429
10/8/20141.611.631.521.62299,028
10/7/20141.651.651.601.63204,253
10/6/20141.731.731.651.65131,579
10/3/20141.701.831.631.72300,475
10/2/20141.751.751.541.69574,789
10/1/20141.921.921.631.73573,880
9/30/20141.992.061.871.93285,962
9/29/20142.132.161.961.99304,661
9/26/20142.002.091.962.0886,172
9/25/20142.062.071.971.99138,545
9/24/20142.062.101.982.02139,168
9/23/20142.092.122.042.06129,494
9/22/20142.132.172.042.04203,211
9/19/20142.092.172.052.13216,739
9/18/20142.212.222.072.08196,411
9/17/20142.282.282.192.20230,535
9/16/20142.322.362.272.27100,979
9/15/20142.332.422.212.341,061,419
9/12/20142.252.362.192.32499,067
9/11/20142.162.372.142.231,301,887
9/10/20141.892.031.851.99225,386
9/9/20141.901.941.881.8887,227
9/8/20141.982.011.901.91168,100
9/5/20142.022.021.981.9882,504
9/4/20141.982.051.952.02158,539
9/3/20141.881.971.881.96123,255
9/2/20141.911.931.871.88189,876
8/29/20141.921.951.881.93169,919
8/28/20141.931.931.901.92120,195
8/27/20141.881.981.881.93108,695
8/26/20141.861.911.821.89112,048
8/25/20141.911.931.831.88211,991
8/22/20141.931.941.861.89230,924
8/21/20141.991.991.921.92112,442
8/20/20142.002.001.921.9772,250
8/19/20142.052.071.952.00105,083
8/18/20142.142.152.032.03124,734
8/15/20142.142.142.032.11367,211
8/14/20141.952.141.952.12293,152
8/13/20141.911.961.891.93166,582
8/12/20141.901.931.801.89200,806
8/11/20142.032.031.931.94122,453
8/8/20141.962.031.952.01155,384
8/7/20142.022.061.941.94136,213
8/6/20141.932.041.902.00360,955
8/5/20141.951.961.891.93380,078
8/4/20142.052.061.951.97251,602
8/1/20142.132.152.012.02218,942
7/31/20142.182.182.072.15167,558
7/30/20142.212.222.082.19450,138
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center