$0.99 +0.01 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Aug. 26, 2016 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
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
8/16/20160.981.020.981.0276,170
8/15/20161.001.030.991.0041,919
8/12/20160.981.010.981.0122,112
8/11/20161.021.020.981.0063,646
8/10/20161.001.030.971.0277,031
8/9/20161.011.051.001.0077,218
8/8/20161.031.051.011.0356,424
8/5/20161.051.051.001.0587,523
8/4/20161.021.051.021.0245,056
8/3/20161.071.081.001.0437,162
8/2/20161.071.101.071.0745,680
8/1/20161.101.101.071.0885,493
7/29/20161.071.091.071.0994,129
7/28/20161.091.091.071.0871,475
7/27/20161.071.091.051.0926,557
7/26/20161.091.101.071.0870,231
7/25/20161.071.131.071.0887,364
7/22/20161.081.081.071.07110,848
7/21/20161.051.081.051.07180,768
7/20/20161.021.081.021.06141,277
7/19/20161.001.030.990.99116,285
7/18/20160.951.000.950.9794,118
7/15/20160.950.970.950.9644,533
7/14/20160.950.990.920.95201,760
7/13/20160.990.990.910.93228,656
7/12/20161.111.110.941.00337,926
7/11/20161.021.051.001.02238,954
7/8/20161.011.040.971.01191,386
7/7/20161.001.041.001.0151,023
7/6/20161.011.031.001.0190,390
7/5/20161.031.051.001.0287,105
7/1/20161.021.051.011.0242,612
6/30/20161.051.081.001.0229,681
6/29/20161.041.091.031.0717,918
6/28/20161.021.051.021.0412,517
6/27/20161.001.030.990.9969,733
6/24/20161.031.031.001.0059,919
6/23/20161.051.081.031.0313,396
6/22/20161.031.081.031.0411,996
6/21/20161.091.091.011.0414,797
6/20/20161.051.091.051.077,330
6/17/20161.041.081.041.0531,824
6/16/20161.031.081.021.0420,016
6/15/20161.081.101.021.0553,560
6/14/20161.111.121.061.0974,538
6/13/20161.131.161.101.1437,662
6/10/20161.141.161.131.1517,001
6/9/20161.161.181.121.1270,248
6/8/20161.191.201.101.1792,966
6/7/20161.201.221.191.1962,570
6/6/20161.241.241.181.1962,973
6/3/20161.201.241.201.2042,972
6/2/20161.241.281.201.2052,762
6/1/20161.211.281.171.24100,741
5/31/20161.281.291.211.2199,004
5/27/20161.181.271.181.25114,358
5/26/20161.201.241.171.18161,107
5/25/20161.121.161.121.1599,259
5/24/20161.141.141.101.1161,628
5/23/20161.121.151.111.1413,668
5/20/20161.061.131.041.1250,862
5/19/20161.031.061.001.0645,205
5/18/20161.041.061.011.0416,427
5/17/20161.051.061.021.0416,689
5/16/20161.061.061.031.0626,759
5/13/20161.021.051.001.05173,390
5/12/20160.991.030.981.0020,662
5/11/20161.011.040.991.0057,814
5/10/20161.031.051.011.0364,019
5/9/20161.031.051.021.0455,668
5/6/20161.031.051.031.0367,850
5/5/20161.051.081.051.0734,753
5/4/20161.071.131.031.0735,909
5/3/20161.111.161.031.0748,721
5/2/20161.151.171.101.1121,410
4/29/20161.131.171.091.1792,796
4/28/20161.151.191.121.1237,550
4/27/20161.151.191.131.1762,873
4/26/20161.111.211.111.19135,212
4/25/20161.081.151.081.1298,157
4/22/20160.991.080.991.08110,033
4/21/20160.961.010.950.9627,347
4/20/20160.981.000.950.9841,802
4/19/20160.981.000.980.9915,696
4/18/20160.981.000.950.9785,207
4/15/20161.021.030.991.0034,240
4/14/20160.991.030.991.0221,163
4/13/20161.031.040.980.9929,813
4/12/20161.041.040.971.0360,290
4/11/20161.041.040.991.0365,303
4/8/20161.001.030.960.9834,684
4/7/20160.991.030.971.0030,597
4/6/20161.041.050.991.0360,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center