Neptune Technologies & Bioresources Inc Historical Stock Prices

NEPT 
$1.35
*  
0.02
1.5%
Get NEPT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NEPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NEPT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.35  1.43  1.317  1.35 32,460
08/28/2015 1.319 1.43 1.317 1.35 32,460
08/27/2015 1.31 1.33 1.28 1.33 53,106
08/26/2015 1.31 1.31 1.22 1.3 77,172
08/25/2015 1.3 1.32 1.27 1.2701 54,598
08/24/2015 1.26 1.32 1.2 1.31 90,376
08/21/2015 1.45 1.45 1.33 1.4 112,727
08/20/2015 1.37 1.49 1.32 1.49 94,848
08/19/2015 1.43 1.47 1.35 1.41 53,103
08/18/2015 1.42 1.43 1.36 1.41 205,380
08/17/2015 1.42 1.43 1.33 1.41 182,368
08/14/2015 1.45 1.45 1.41 1.41 57,515
08/13/2015 1.49 1.52 1.44 1.44 52,718
08/12/2015 1.506 1.52 1.46 1.49 80,737
08/11/2015 1.48 1.51 1.44 1.51 77,346
08/10/2015 1.47 1.49 1.41 1.49 90,345
08/07/2015 1.44 1.48 1.36 1.47 111,513
08/06/2015 1.44 1.45 1.397 1.45 70,329
08/05/2015 1.42 1.48 1.39 1.45 169,357
08/04/2015 1.36 1.39 1.32 1.39 143,394
08/03/2015 1.39 1.41 1.362 1.4 70,551
07/31/2015 1.37 1.37 1.33 1.37 58,864
07/30/2015 1.37 1.39 1.33 1.37 57,995
07/29/2015 1.4 1.41 1.36 1.39 52,351
07/28/2015 1.38 1.41 1.3501 1.41 80,232
07/27/2015 1.44 1.44 1.37 1.385 76,141
07/24/2015 1.37 1.45 1.33 1.45 204,681
07/23/2015 1.34 1.43 1.34 1.36 154,195
07/22/2015 1.33 1.35 1.33 1.35 97,504
07/21/2015 1.3299 1.35 1.3299 1.35 84,053
07/20/2015 1.34 1.34 1.27 1.34 58,888
07/17/2015 1.3005 1.34 1.2899 1.34 83,016
07/16/2015 1.33 1.33 1.25 1.309 97,627
07/15/2015 1.39 1.4 1.26 1.33 121,346
07/14/2015 1.41 1.41 1.34 1.39 196,769
07/13/2015 1.33 1.44 1.33 1.44 184,580
07/10/2015 1.23 1.33 1.23 1.3293 91,469
07/09/2015 1.22 1.24 1.2 1.23 58,609
07/08/2015 1.26 1.26 1.15 1.2101 104,172
07/07/2015 1.26 1.29 1.26 1.26 69,733
07/06/2015 1.261 1.28 1.26 1.2602 28,157
07/02/2015 1.31 1.31 1.28 1.3 23,897
07/01/2015 1.3 1.36 1.3 1.33 16,984
06/30/2015 1.28 1.29 1.26 1.29 33,151
06/29/2015 1.32 1.32 1.25 1.25 54,115
06/26/2015 1.28 1.33 1.28 1.33 25,606
06/25/2015 1.29 1.34 1.2 1.28 181,004
06/24/2015 1.24 1.3 1.235 1.29 89,679
06/23/2015 1.25 1.27 1.22 1.24 95,879
06/22/2015 1.32 1.33 1.24 1.27 54,505
06/19/2015 1.28 1.31 1.26 1.31 113,659
06/18/2015 1.29 1.32 1.26 1.31 70,858
06/17/2015 1.3 1.3 1.27 1.29 26,106
06/16/2015 1.26 1.3 1.25 1.3 58,262
06/15/2015 1.31 1.32 1.26 1.28 56,995
06/12/2015 1.31 1.33 1.28 1.32 28,321
06/11/2015 1.38 1.38 1.3 1.33 65,446
06/10/2015 1.32 1.37 1.31 1.37 56,670
06/09/2015 1.36 1.36 1.3 1.3 31,143
06/08/2015 1.33 1.39 1.33 1.37 35,304
06/05/2015 1.34 1.38 1.31 1.35 57,516
06/04/2015 1.37 1.39 1.3 1.3 69,795
06/03/2015 1.3 1.4 1.3 1.37 33,530
06/02/2015 1.28 1.32 1.28 1.29 26,632
06/01/2015 1.3 1.301 1.28 1.3 26,475
05/29/2015 1.3 1.3 1.2501 1.3 90,500
05/28/2015 1.27 1.33 1.2 1.2767 378,997
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?