Neptune Technologies & Bioresources Inc Historical Stock Prices

NEPT 
$2.27
*  
0.08
 negative 
3.4%
Get NEPT Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  2.38  2.38  2.22  2.27 305,532
04/22/2014 2.38 2.38 2.22 2.27 305,532
04/21/2014 2.41 2.41 2.2 2.35 526,906
04/17/2014 2.47 2.49 2.39 2.415 109,317
04/16/2014 2.42 2.5 2.33 2.42 395,815
04/15/2014 2.36 2.44 2.25 2.3775 446,177
04/14/2014 2.52 2.53 2.36 2.36 352,236
04/11/2014 2.36 2.5598 2.36 2.51 684,146
04/10/2014 2.46 2.46 2.34 2.39 185,228
04/09/2014 2.32 2.49 2.32 2.44 575,259
04/08/2014 2.24 2.38 2.21 2.31 266,539
04/07/2014 2.23 2.25 2.19 2.21 185,583
04/04/2014 2.3 2.36 2.22 2.24 365,142
04/03/2014 2.4 2.4 2.27 2.29 389,925
04/02/2014 2.4 2.43 2.35 2.37 263,675
04/01/2014 2.47 2.47 2.37 2.39 365,404
03/31/2014 2.45 2.53 2.42 2.48 446,239
03/28/2014 2.49 2.49 2.37 2.41 326,764
03/27/2014 2.3 2.5 2.3 2.48 1,021,190
03/26/2014 2.39 2.4 2.21 2.24 848,512
03/25/2014 2.44 2.45 2.33 2.4 477,995
03/24/2014 2.48 2.49 2.37 2.42 584,310
03/21/2014 2.51 2.5795 2.47 2.49 457,656
03/20/2014 2.52 2.5399 2.48 2.51 413,422
03/19/2014 2.48 2.62 2.46 2.51 1,001,305
03/18/2014 2.49 2.54 2.45 2.47 462,461
03/17/2014 2.53 2.57 2.48 2.49 738,902
03/14/2014 2.55 2.6 2.48 2.51 516,073
03/13/2014 2.6 2.62 2.52 2.54 484,214
03/12/2014 2.6 2.65 2.55 2.595 504,517
03/11/2014 2.67 2.73 2.58 2.6 532,274
03/10/2014 2.71 2.77 2.67 2.68 560,914
03/07/2014 2.7 2.77 2.62 2.7 452,882
03/06/2014 2.74 2.79 2.65 2.67 445,920
03/05/2014 2.6 2.75 2.578 2.7 894,934
03/04/2014 2.56 2.62 2.51 2.58 1,018,145
03/03/2014 2.61 2.61 2.37 2.54 1,324,445
02/28/2014 2.5 2.74 2.49 2.57 6,364,925
02/27/2014 3.23 3.26 2.95 2.98 545,874
02/26/2014 3.28 3.32 3.21 3.23 73,204
02/25/2014 3.36 3.38 3.2 3.27 185,717
02/24/2014 3.15 3.46 3.15 3.36 659,628
02/21/2014 3.03 3.1452 2.95 3.11 200,336
02/20/2014 3.02 3.05 2.97 3 87,546
02/19/2014 3.05 3.07 3 3.03 39,418
02/18/2014 3.05 3.15 2.99 3.08 51,192
02/14/2014 3 3.04 2.94 2.98 145,640
02/13/2014 2.99 3.09 2.9 3 255,517
02/12/2014 3.02 3.03 2.95 3.0099 124,599
02/11/2014 3.0393 3.09 3.01 3.03 62,443
02/10/2014 3.1 3.1 3 3.05 49,226
02/07/2014 3.14 3.1697 3.031 3.07 45,699
02/06/2014 3.17 3.17 3.099 3.14 65,163
02/05/2014 3.14 3.14 3.05 3.13 74,647
02/04/2014 3.0256 3.21 2.97 3.13 134,077
02/03/2014 3.18 3.25 3 3.01 137,945
01/31/2014 3.11 3.17 3.03 3.15 152,148
01/30/2014 3.02 3.2 3.01 3.1 168,089
01/29/2014 3.15 3.2 2.96 3.18 285,634
01/28/2014 3.38 3.38 3.16 3.21 187,578
01/27/2014 3.45 3.4699 3.22 3.36 311,651
01/24/2014 3.61 3.61 3.41 3.49 419,020
01/23/2014 3.44 3.61 3.38 3.61 625,004
01/22/2014 3.21 3.39 3.16 3.38 583,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?