$1.03 +0.07 (%) Neptune Technologies and Bioressources Inc - NASDAQ

Feb. 9, 2016 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEPT historical data

Date Open High Low Close Volume
2/8/20161.071.090.960.9673,255
2/5/20161.121.131.081.0922,633
2/4/20161.151.161.101.1456,486
2/3/20161.121.161.091.12125,861
2/2/20161.121.161.081.1145,606
2/1/20161.151.151.061.1245,655
1/29/20161.141.181.141.1666,124
1/28/20161.181.181.111.1447,570
1/27/20161.151.181.141.1536,166
1/26/20161.121.181.101.18112,307
1/25/20161.181.181.121.1292,010
1/22/20161.111.181.111.17212,098
1/21/20161.101.121.081.1026,109
1/20/20161.061.140.981.10386,742
1/19/20161.021.081.011.08728,041
1/15/20161.051.101.001.04824,935
1/14/20161.061.080.981.05188,549
1/13/20161.221.241.061.09467,671
1/12/20161.161.221.121.20552,118
1/11/20161.101.151.051.11170,614
1/8/20161.101.211.071.10470,563
1/7/20161.001.000.950.9570,136
1/6/20161.011.010.960.9785,097
1/5/20161.041.041.001.0121,782
1/4/20161.021.061.001.0026,581
12/31/20151.051.071.021.0736,153
12/30/20151.051.101.021.0785,550
12/29/20151.081.101.041.0465,996
12/28/20151.151.151.051.0928,690
12/24/20151.001.081.001.0753,830
12/23/20150.951.050.941.04265,144
12/22/20151.011.010.970.97112,834
12/21/20150.981.040.961.00298,011
12/18/20151.101.101.021.02112,745
12/17/20151.081.111.041.05145,155
12/16/20151.001.130.991.06554,397
12/15/20151.061.070.970.99192,520
12/14/20151.101.101.061.0766,010
12/11/20151.111.141.101.1043,960
12/10/20151.181.181.111.1396,948
12/9/20151.181.211.171.1835,099
12/8/20151.141.221.131.1951,424
12/7/20151.131.151.101.15132,757
12/4/20151.161.171.101.15266,528
12/3/20151.141.171.141.1622,910
12/2/20151.161.171.131.1597,416
12/1/20151.191.191.161.1662,825
11/30/20151.181.191.151.18114,218
11/27/20151.161.171.141.1631,126
11/25/20151.121.181.111.1696,263
11/24/20151.141.151.091.13118,603
11/23/20151.161.161.091.1346,799
11/20/20151.141.181.141.1651,432
11/19/20151.151.181.131.1581,492
11/18/20151.161.161.131.15126,202
11/17/20151.161.191.161.1823,031
11/16/20151.211.281.151.1776,146
11/13/20151.201.241.181.2379,314
11/12/20151.241.241.131.2077,953
11/11/20151.221.251.201.24186,265
11/10/20151.181.231.131.23184,602
11/9/20151.101.181.091.16314,888
11/6/20151.041.130.981.10715,157
11/5/20151.051.081.051.0585,424
11/4/20151.121.121.061.0881,487
11/3/20151.111.141.091.1157,312
11/2/20151.071.161.071.11178,273
10/30/20151.071.091.041.07148,730
10/29/20151.071.101.041.09140,929
10/28/20151.071.131.071.0985,070
10/27/20151.131.141.051.0988,957
10/26/20151.171.181.121.1327,317
10/23/20151.191.191.151.15138,751
10/22/20151.181.201.121.19283,427
10/21/20151.171.181.141.18129,486
10/20/20151.181.201.161.19134,900
10/19/20151.191.191.161.1836,635
10/16/20151.181.201.161.2019,189
10/15/20151.221.281.161.20241,903
10/14/20151.221.241.171.2476,289
10/13/20151.211.241.191.19123,135
10/12/20151.211.291.201.2245,473
10/9/20151.191.211.191.1969,659
10/8/20151.191.231.161.17167,093
10/7/20151.201.231.161.20147,047
10/6/20151.251.251.161.2077,168
10/5/20151.291.301.221.23132,861
10/2/20151.191.281.151.28181,313
10/1/20151.101.191.051.1992,457
9/30/20151.121.141.041.10173,852
9/29/20151.161.191.081.10210,484
9/28/20151.151.171.101.16207,383
9/25/20151.201.201.111.16268,600
9/24/20151.131.201.131.17133,936
9/23/20151.161.191.131.1862,114
9/22/20151.191.221.101.20310,116
9/21/20151.201.241.141.18212,432
9/18/20151.201.241.191.19111,826
9/17/20151.201.241.191.22141,843
9/16/20151.211.241.191.1956,614
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center