Neptune Technologies & Bioresources Inc Historical Stock Prices

NEPT 
$1.73
*  
0.20
10.36%
Get NEPT Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading NEPT now
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.92  1.92  1.63  1.73 573,880
10/01/2014 1.92 1.92 1.63 1.73 573,880
09/30/2014 1.99 2.06 1.87 1.93 285,962
09/29/2014 2.13 2.1599 1.96 1.99 304,661
09/26/2014 2 2.09 1.96 2.08 86,172
09/25/2014 2.06 2.07 1.97 1.99 138,545
09/24/2014 2.06 2.096 1.98 2.02 139,168
09/23/2014 2.09 2.12 2.04 2.06 129,494
09/22/2014 2.13 2.165 2.035 2.04 203,211
09/19/2014 2.09 2.17 2.05 2.13 216,739
09/18/2014 2.21 2.22 2.07 2.08 196,411
09/17/2014 2.28 2.28 2.19 2.2 230,535
09/16/2014 2.32 2.355 2.27 2.27 100,979
09/15/2014 2.33 2.42 2.21 2.34 1,061,419
09/12/2014 2.25 2.36 2.19 2.32 499,067
09/11/2014 2.16 2.3699 2.1425 2.23 1,301,887
09/10/2014 1.89 2.03 1.85 1.991 225,386
09/09/2014 1.9 1.94 1.88 1.88 87,227
09/08/2014 1.98 2.01 1.9 1.91 168,100
09/05/2014 2.02 2.02 1.98 1.98 82,504
09/04/2014 1.98 2.05 1.95 2.02 158,539
09/03/2014 1.88 1.97 1.88 1.96 123,255
09/02/2014 1.91 1.93 1.87 1.88 189,876
08/29/2014 1.92 1.95 1.88 1.93 169,919
08/28/2014 1.93 1.93 1.9 1.92 120,195
08/27/2014 1.88 1.98 1.88 1.93 108,695
08/26/2014 1.86 1.91 1.82 1.89 112,048
08/25/2014 1.91 1.93 1.83 1.88 211,991
08/22/2014 1.93 1.94 1.86 1.89 230,924
08/21/2014 1.99 1.99 1.92 1.92 112,442
08/20/2014 2 2 1.92 1.97 72,250
08/19/2014 2.05 2.07 1.95 2 105,083
08/18/2014 2.14 2.149 2.03 2.03 124,734
08/15/2014 2.14 2.14 2.03 2.11 367,211
08/14/2014 1.95 2.14 1.95 2.12 293,152
08/13/2014 1.91 1.96 1.89 1.929 166,582
08/12/2014 1.9 1.93 1.8 1.89 200,806
08/11/2014 2.03 2.03 1.93 1.94 122,453
08/08/2014 1.96 2.03 1.95 2.01 155,384
08/07/2014 2.02 2.06 1.94 1.94 136,213
08/06/2014 1.93 2.04 1.9 2 360,955
08/05/2014 1.95 1.96 1.89 1.93 380,078
08/04/2014 2.05 2.059 1.95 1.97 251,602
08/01/2014 2.13 2.15 2.01 2.02 218,942
07/31/2014 2.18 2.18 2.07 2.15 167,558
07/30/2014 2.21 2.222 2.0822 2.19 450,138
07/29/2014 2.26 2.29 2.21 2.23 99,241
07/28/2014 2.32 2.32 2.25 2.26 144,393
07/25/2014 2.35 2.3799 2.3 2.31 189,748
07/24/2014 2.36 2.4 2.35 2.39 149,861
07/23/2014 2.33 2.37 2.32 2.35 94,134
07/22/2014 2.31 2.36 2.31 2.32 256,716
07/21/2014 2.31 2.39 2.3 2.31 458,274
07/18/2014 2.34 2.38 2.3 2.31 123,919
07/17/2014 2.37 2.47 2.32 2.32 365,558
07/16/2014 2.43 2.49 2.36 2.45 277,851
07/15/2014 2.5 2.52 2.41 2.43 123,438
07/14/2014 2.53 2.58 2.46 2.5 203,338
07/11/2014 2.51 2.53 2.47 2.51 111,890
07/10/2014 2.52 2.55 2.42 2.5 211,017
07/09/2014 2.56 2.6 2.49 2.54 229,325
07/08/2014 2.62 2.668 2.48 2.54 459,468
07/07/2014 2.73 2.76 2.645 2.6499 196,203
07/03/2014 2.77 2.79 2.74 2.77 40,856
07/02/2014 2.75 2.8 2.74 2.76 134,915
07/01/2014 2.8 2.86 2.75 2.76 176,910
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 Brokers before you trade

Want to trade FX?