Neptune Technologies and Bioressources Inc $2.51

up +0.01


11/7/2014 04:00 PM  |  NASDAQ : NEPT  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
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
5/28/20142.382.492.372.44354,867
5/27/20142.402.452.382.39176,524
5/23/20142.432.502.362.42150,561
5/22/20142.342.522.302.45415,685
5/21/20142.372.392.322.35165,938
5/20/20142.302.372.292.36109,950
5/19/20142.402.402.292.33154,045
5/16/20142.252.422.242.37197,719
5/15/20142.302.302.242.27120,594
5/14/20142.302.372.282.2986,957
5/13/20142.342.352.262.33231,393
5/12/20142.312.422.312.35135,835
5/9/20142.342.382.302.3184,094
5/8/20142.352.422.302.32183,336
5/7/20142.422.462.302.31386,838
5/6/20142.532.592.402.44354,386
5/5/20142.522.612.502.55224,641
5/2/20142.552.602.502.56219,105
5/1/20142.382.552.352.55518,564
4/30/20142.452.452.322.40150,740
4/29/20142.472.472.382.42114,926
4/28/20142.392.522.332.41604,412
4/25/20142.262.262.222.23219,514
4/24/20142.302.522.212.28756,877
4/23/20142.272.312.272.28179,545
4/22/20142.382.382.222.27305,532
4/21/20142.412.412.202.35526,906
4/17/20142.472.492.392.42109,317
4/16/20142.422.502.332.42395,815
4/15/20142.362.442.252.38446,177
4/14/20142.522.532.362.36352,236
4/11/20142.362.562.362.51684,146
4/10/20142.462.462.342.39185,228
4/9/20142.322.492.322.44575,259
4/8/20142.242.382.212.31266,539
4/7/20142.232.252.192.21185,583
4/4/20142.302.362.222.24365,142
4/3/20142.402.402.272.29389,925
4/2/20142.402.432.352.37263,677
4/1/20142.472.472.372.39365,404
3/31/20142.452.532.422.48446,239
3/28/20142.492.492.372.41326,764
3/27/20142.302.502.302.481,027,190
3/26/20142.392.412.212.24848,512
3/25/20142.442.452.332.40477,995
3/24/20142.482.492.372.42584,310
3/21/20142.512.582.472.49457,656
3/20/20142.522.542.482.51413,422
3/19/20142.482.622.462.511,001,805
3/18/20142.492.542.452.47462,461
3/17/20142.532.572.482.49738,902
3/14/20142.552.602.482.51516,073
3/13/20142.602.622.522.54484,214
3/12/20142.602.652.552.60504,517
3/11/20142.672.732.582.60532,274
3/10/20142.712.772.672.68560,914
3/7/20142.702.772.622.70452,882
3/6/20142.742.792.652.67445,920
3/5/20142.602.752.582.70894,934
3/4/20142.562.622.512.581,018,645
3/3/20142.612.612.372.541,324,445
2/28/20142.502.742.492.576,364,925
2/27/20143.233.262.952.98558,894
2/26/20143.283.323.213.2373,204
2/25/20143.363.383.203.27185,717
2/24/20143.153.463.153.36659,628
2/21/20143.033.152.953.11200,336
2/20/20143.023.052.973.0087,546
2/19/20143.053.073.003.0339,418
Trading Center