$1.59 +0.04 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Oct. 17, 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
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
7/29/20142.262.292.212.2399,241
7/28/20142.322.322.252.26144,393
7/25/20142.352.382.302.31189,748
7/24/20142.362.402.352.39149,861
7/23/20142.332.372.322.3594,134
7/22/20142.312.362.312.32256,716
7/21/20142.312.392.302.31458,274
7/18/20142.342.382.302.31123,919
7/17/20142.372.472.322.32365,558
7/16/20142.432.492.362.45277,851
7/15/20142.502.522.412.43123,438
7/14/20142.532.582.462.50203,338
7/11/20142.512.532.472.51111,890
7/10/20142.522.552.422.50211,017
7/9/20142.562.602.492.54229,325
7/8/20142.622.672.482.54459,468
7/7/20142.732.762.652.65196,203
7/3/20142.772.792.742.7740,856
7/2/20142.752.802.742.76134,915
7/1/20142.802.862.752.76176,910
6/30/20142.752.772.662.76228,465
6/27/20142.642.752.632.73204,550
6/26/20142.652.702.612.65159,661
6/25/20142.742.752.652.67160,849
6/24/20142.782.822.712.73438,957
6/23/20142.682.802.682.78291,776
6/20/20142.762.772.642.67214,579
6/19/20142.862.882.602.73644,929
6/18/20142.752.832.732.78505,361
6/17/20142.552.752.552.701,096,053
6/16/20142.572.592.432.46244,725
6/13/20142.502.602.492.54420,258
6/12/20142.522.522.412.4571,004
6/11/20142.482.552.472.50119,766
6/10/20142.472.512.412.49116,469
6/9/20142.472.552.442.49250,079
6/6/20142.332.482.322.46177,012
6/5/20142.342.362.262.32178,766
6/4/20142.392.452.332.35132,309
6/3/20142.362.422.332.38178,370
6/2/20142.462.482.332.37224,866
5/30/20142.442.532.422.44197,572
5/29/20142.452.492.432.46247,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center