Home > Quotes > NEPT > Historical Prices

Neptune Technologies & Bioresources Inc Historical Stock Prices

NEPT 
$2.98
*  
0.02
  negative  
0.67%
Get NEPT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.98  3  2.92  2.98 173,159
06/18/2013 2.98 3 2.92 2.98 173,159
06/17/2013 3.08 3.08 2.94 3 182,716
06/14/2013 3.06 3.1 3.01 3.01 129,995
06/13/2013 3.0699 3.11 3.01 3.06 154,493
06/12/2013 3.08 3.1 3.01 3.05 211,925
06/11/2013 2.96 3.09 2.86 3.03 261,384
06/10/2013 2.95 2.97 2.9 2.97 125,584
06/07/2013 2.92 2.95 2.9 2.94 31,786
06/06/2013 2.81 2.94 2.8 2.9 107,407
06/05/2013 2.92 2.93 2.85 2.86 154,526
06/04/2013 2.92 2.941 2.86 2.94 125,859
06/03/2013 2.95 2.95 2.82 2.9 171,382
05/31/2013 2.94 2.99 2.87 2.92 128,126
05/30/2013 2.86 2.97 2.86 2.95 342,154
05/29/2013 2.81 2.93 2.78 2.88 199,869
05/28/2013 2.82 2.97 2.77 2.8 435,295
05/24/2013 2.85 2.85 2.72 2.76 137,271
05/23/2013 2.71 2.87 2.48 2.85 305,573
05/22/2013 3.01 3.01 2.71 2.73 357,481
05/21/2013 2.99 3.04 2.96 3.02 198,781
05/20/2013 3.02 3.02 2.87 2.97 125,130
05/17/2013 3.05 3.12 3 3.015 238,617
05/16/2013 3.07 3.13 2.99 3.02 412,043
05/15/2013 2.95 3.1 2.94 3.07 536,959
05/14/2013 2.82 2.94 2.8 2.94 255,820
05/13/2013 2.89 2.95 2.8 2.8 91,455
05/10/2013 2.95 3 2.86 2.89 163,564
05/09/2013 2.79 2.98 2.77 2.9 111,395
05/08/2013 2.74 2.79 2.735 2.79 261,818
05/07/2013 2.94 2.94 2.74 2.75 191,917
05/06/2013 3.03 3.07 2.92 2.93 303,014
05/03/2013 3.03 3.13 2.86 3.05 999,766
05/02/2013 2.79 2.79 2.79 2.79 340,070
05/01/2013 2.64 2.67 2.61 2.66 108,534
04/30/2013 2.65 2.69 2.64 2.65 96,558
04/29/2013 2.5996 2.7 2.5996 2.62 339,294
04/26/2013 2.56 2.61 2.51 2.61 88,483
04/25/2013 2.54 2.635 2.54 2.58 197,459
04/24/2013 2.5 2.63 2.47 2.53 1,415,663
04/23/2013 2.5 2.54 2.46 2.52 162,253
04/22/2013 2.52 2.52 2.453 2.51 142,832
04/19/2013 2.53 2.53 2.45 2.48 327,479
04/18/2013 2.47 2.52 2.42 2.52 101,422
04/17/2013 2.53 2.54 2.4 2.49 165,638
04/16/2013 2.5 2.56 2.48 2.53 250,545
04/15/2013 2.56 2.59 2.47 2.52 214,271
04/12/2013 2.6 2.63 2.53 2.63 133,822
04/11/2013 2.58 2.64 2.51 2.6 132,213
04/10/2013 2.53 2.58 2.52 2.56 64,899
04/09/2013 2.51 2.55 2.47 2.53 113,703
04/08/2013 2.45 2.51 2.42 2.48 62,318
04/05/2013 2.45 2.49 2.4 2.45 63,093
04/04/2013 2.38 2.48 2.33 2.45 124,422
04/03/2013 2.5 2.5 2.35 2.4 160,341
04/02/2013 2.58 2.6 2.45 2.475 154,574
04/01/2013 2.5 2.63 2.36 2.59 287,901
03/28/2013 2.61 2.61 2.45 2.52 94,598
03/27/2013 2.6 2.64 2.521 2.62 109,965
03/26/2013 2.53 2.62 2.51 2.61 209,843
03/25/2013 2.5 2.52 2.47 2.51 205,084
03/22/2013 2.51 2.58 2.51 2.52 116,938
03/21/2013 2.42 2.53 2.42 2.52 448,959
03/20/2013 2.47 2.55 2.4 2.42 577,947
03/19/2013 2.52 2.65 2.37 2.47 545,721
03/18/2013 2.61 2.62 2.54 2.57 234,484
03/15/2013 2.64 2.69 2.63 2.65 277,290
03/14/2013 2.6 2.63 2.57 2.62 138,469
03/13/2013 2.6 2.62 2.55 2.61 54,425
03/12/2013 2.66 2.66 2.52 2.62 261,182
03/11/2013 2.53 2.67 2.44 2.63 415,463
03/08/2013 2.6 2.61 2.48 2.56 220,548
03/07/2013 2.6 2.62 2.58 2.61 97,559
03/06/2013 2.54 2.63 2.54 2.63 169,584
03/05/2013 2.66 2.69 2.53 2.55 172,066
03/04/2013 2.64 2.7 2.6 2.63 371,062
03/01/2013 2.61 2.64 2.55 2.61 243,035
02/28/2013 2.63 2.65 2.55 2.6 155,971
02/27/2013 2.55 2.67 2.52 2.63 86,750
02/26/2013 2.61 2.69 2.48 2.56 283,692
02/25/2013 2.68 2.75 2.6 2.61 109,447
02/22/2013 2.53 2.6899 2.4 2.68 898,203
02/21/2013 2.62 2.67 2.47 2.51 226,774
02/20/2013 2.73 2.75 2.63 2.66 210,947
02/19/2013 2.77 2.79 2.7 2.76 163,533
02/15/2013 2.85 2.85 2.68 2.8 372,056
02/14/2013 2.66 2.69 2.63 2.66 57,948
02/13/2013 2.56 2.68 2.56 2.67 154,116
02/12/2013 2.63 2.66 2.6 2.62 74,694
02/11/2013 2.67 2.68 2.62 2.63 127,621
02/08/2013 2.6 2.67 2.58 2.67 97,002
02/07/2013 2.68 2.75 2.56 2.59 245,422
02/06/2013 2.7699 2.77 2.68 2.7 83,131
02/05/2013 2.75 2.8 2.68 2.77 109,976
02/04/2013 2.7 2.76 2.6 2.72 208,794
02/01/2013 2.8 2.82 2.7 2.72 201,068
01/31/2013 2.83 2.83 2.7 2.8 368,985
01/30/2013 2.9 2.95 2.75 2.79 339,778
01/29/2013 2.76 2.89 2.73 2.89 450,942
01/28/2013 2.71 2.78 2.49 2.76 919,901
01/25/2013 2.78 2.88 2.6 2.66 254,061
01/24/2013 2.57 2.78 2.55 2.77 553,522
01/23/2013 2.54 2.58 2.53 2.57 241,358
01/22/2013 2.57 2.57 2.465 2.5 333,813
01/18/2013 2.4 2.54 2.3 2.54 458,069
01/17/2013 2.45 2.58 2.31 2.47 400,195
01/16/2013 2.75 2.85 2.424 2.52 1,143,458
01/15/2013 2.42 2.7 2.28 2.65 869,660
01/14/2013 2.32 2.43 2.32 2.4 219,453
01/11/2013 2.25 2.36 2.21 2.35 397,500
01/10/2013 2.14 2.24 2.13 2.24 425,671
01/09/2013 2.02 2.15 2.02 2.13 401,593
01/08/2013 1.95 2.06 1.94 2.02 212,524
01/07/2013 1.87 2 1.83 1.95 274,631
01/04/2013 1.8 1.9 1.75 1.89 446,677
01/03/2013 1.9 1.9 1.67 1.78 670,230
01/02/2013 2.02 2.03 1.9 1.91 533,816
12/31/2012 2.07 2.07 1.97 2.01 326,955
12/28/2012 2 2.1 1.9 2.09 745,597
12/27/2012 2.01 2.09 2.0001 2.03 481,709
12/26/2012 2 2.04 1.99 2.03 421,663
12/24/2012 1.98 2.05 1.98 1.99 256,727
12/21/2012 2 2.03 1.97 1.99 377,629
12/20/2012 2 2.09 1.95 2.03 754,331
12/19/2012 1.7 2.06 1.7 2.06 2,007,537
12/18/2012 1.75 1.86 1.62 1.71 1,674,535
12/17/2012 2.49 2.55 1.82 1.9 2,328,144
12/14/2012 2.4 2.53 2.4 2.46 274,514
12/13/2012 2.58 2.58 2.42 2.43 108,382
12/12/2012 2.6 2.639 2.54 2.57 160,270
12/11/2012 2.57 2.66 2.56 2.61 198,735
12/10/2012 2.7 2.7 2.51 2.61 173,189
12/07/2012 2.77 2.8 2.62 2.71 257,789
12/06/2012 2.85 2.85 2.73 2.8 109,122
12/05/2012 2.92 2.92 2.73 2.82 99,316
12/04/2012 2.86 2.88 2.74 2.87 237,587
12/03/2012 3 3 2.74 2.84 287,547
11/30/2012 3 3.03 2.91 2.99 244,721
11/29/2012 2.81 3.01 2.8 3.01 765,266
11/28/2012 2.48 2.78 2.4 2.75 844,275
11/27/2012 2.15 2.53 2.11 2.5 3,873,598
11/26/2012 3.31 3.31 3.31 3.31 00
11/23/2012 3.31 3.31 3.31 3.31 00
11/21/2012 3.31 3.31 3.31 3.31 00
11/20/2012 3.31 3.31 3.31 3.31 00
11/19/2012 3.31 3.31 3.31 3.31 00
11/16/2012 3.31 3.31 3.31 3.31 00
11/15/2012 3.31 3.31 3.31 3.31 00
11/14/2012 3.31 3.31 3.31 3.31 00
11/13/2012 3.31 3.31 3.31 3.31 00
11/12/2012 3.31 3.31 3.31 3.31 00
11/09/2012 3.31 3.31 3.31 3.31 00
11/08/2012 3.67 3.76 3.31 3.31 262,238
11/07/2012 3.78 3.82 3.64 3.68 151,109
11/06/2012 3.825 3.92 3.78 3.82 53,013
11/05/2012 3.97 4 3.82 3.82 133,868
11/02/2012 3.97 4.02 3.92 4 83,017
11/01/2012 3.96 4.05 3.94 3.96 146,383
10/31/2012 3.99 4.1 3.82 3.97 621,164
10/26/2012 3.66 3.75 3.64 3.68 290,236
10/25/2012 3.33 3.71 3.31 3.66 382,569
10/24/2012 3.47 3.4899 3.11 3.33 513,417
10/23/2012 3.48 3.6 3.371 3.45 229,876
10/22/2012 3.46 3.73 3.46 3.55 175,203
10/19/2012 3.67 3.73 3.4 3.59 853,764
10/18/2012 3.76 3.8 3.63 3.71 254,245
10/17/2012 3.88 3.92 3.68 3.77 350,001
10/16/2012 3.81 3.93 3.78 3.86 159,902
10/15/2012 3.96 4.02 3.69 3.8 299,041
10/12/2012 4.12 4.19 3.9 3.955 235,720
10/11/2012 4.17 4.23 4.11 4.13 172,216
10/10/2012 4.0509 4.2196 4.0211 4.17 242,725
10/09/2012 4.2296 4.2693 4.0608 4.0707 334,854
10/08/2012 4.1501 4.2693 4.1501 4.2296 80,550
10/05/2012 4.1601 4.3189 4.1501 4.1998 513,706
10/04/2012 3.9317 4.2296 3.9317 4.1204 540,673
10/03/2012 3.9714 4.0211 3.8838 3.9119 213,603
10/02/2012 4.0409 4.0906 3.9317 3.9317 395,212
10/01/2012 3.9714 4.0707 3.9416 3.9913 205,317
09/28/2012 3.9218 3.9814 3.8721 3.9218 385,486
09/27/2012 4.1204 4.1402 3.8533 3.8821 798,504
09/26/2012 4.309 4.3189 4.0707 4.0906 529,429
09/25/2012 4.2594 4.3289 4.1501 4.2891 1,602,118
09/24/2012 4.6366 4.6366 4.3289 4.4381 135,507
09/21/2012 4.3586 4.726 4.3586 4.6466 345,302
09/20/2012 4.3388 4.4381 4.2891 4.3487 177,391
09/19/2012 4.309 4.4083 4.2792 4.3884 180,374
09/18/2012 4.2693 4.3189 4.17 4.3189 160,648
09/17/2012 4.3884 4.3984 4.1799 4.2693 184,934
09/14/2012 4.4679 4.5473 4.2097 4.4381 381,711
09/13/2012 4.6466 4.7161 4.4877 4.5374 204,707
09/12/2012 4.7955 4.8352 4.448 4.6565 502,418
09/11/2012 4.7657 5.004 4.7161 4.8352 876,169
09/10/2012 4.1998 4.6853 4.1998 4.6317 195,332
09/07/2012 4.3388 4.4976 4.1303 4.4083 437,359
09/06/2012 4.309 4.3586 4.0409 4.2594 377,628
09/05/2012 4.3388 4.3884 4.2395 4.3189 127,125
09/04/2012 4.448 4.5175 4.3189 4.3487 69,170
08/31/2012 4.4678 4.4877 4.2891 4.4679 135,900
08/30/2012 4.448 4.5274 4.3586 4.3686 87,550
08/29/2012 4.4778 4.5274 4.3785 4.4679 92,558
08/28/2012 4.4679 4.5473 4.2693 4.4976 428,592
08/27/2012 4.5969 4.6764 4.4679 4.4976 205,029
08/24/2012 4.5671 4.7061 4.5175 4.5771 414,281
08/23/2012 4.6466 4.6962 4.5175 4.5671 477,279
08/22/2012 4.7061 4.7359 4.5771 4.6466 243,178
08/21/2012 4.7955 5.0437 4.6069 4.6863 811,552
08/20/2012 4.6565 4.9444 4.5969 4.7558 369,044
08/17/2012 4.7955 4.7955 4.6069 4.6764 117,344
08/16/2012 4.6565 4.865 4.6565 4.7756 467,542
08/15/2012 4.5671 4.6565 4.4579 4.6466 203,959
08/14/2012 4.5969 4.6168 4.4281 4.587 144,529
08/13/2012 4.4679 4.587 4.3785 4.5771 107,288
08/10/2012 4.5671 4.6466 4.448 4.5076 117,918
08/09/2012 4.6664 4.6664 4.3289 4.5969 406,441
08/08/2012 4.6764 4.7657 4.6664 4.6863 152,413
08/07/2012 4.7657 4.7657 4.6366 4.6863 67,064
08/06/2012 4.6962 4.7955 4.6168 4.6366 94,471
08/03/2012 4.8054 4.8054 4.587 4.6764 158,920
08/02/2012 4.6863 4.7856 4.5473 4.7459 170,213
08/01/2012 4.9146 4.9146 4.5374 4.6962 360,228
07/31/2012 4.865 5.004 4.7061 4.8551 639,478
07/30/2012 4.7657 4.9047 4.6764 4.8849 564,698
07/27/2012 4.5374 4.7558 4.4381 4.7558 761,357
07/26/2012 4.6764 4.8352 4.3785 4.4381 1,002,362
07/25/2012 4.3388 4.6069 4.309 4.5671 263,029
07/24/2012 4.5076 4.6069 4.2792 4.3586 323,628
07/23/2012 4.5671 4.6962 4.5016 4.5076 252,820
07/20/2012 4.6863 4.7161 4.4877 4.6466 280,531
07/19/2012 4.5969 4.7558 4.4778 4.6863 383,256
07/18/2012 4.5572 4.8451 4.5473 4.587 563,761
07/17/2012 4.7061 4.726 4.4778 4.587 235,692
07/16/2012 4.6267 4.6962 4.4281 4.6466 311,925
07/13/2012 4.726 4.7359 4.5135 4.5274 274,072
07/12/2012 4.3984 4.7459 4.309 4.6863 594,865
07/11/2012 4.4182 4.4182 4.2991 4.3686 154,827
07/10/2012 4.2296 4.4181 4.2296 4.3686 186,093
07/09/2012 4.4281 4.6088 4.2296 4.3388 489,803
07/06/2012 4.5671 4.587 4.3686 4.4281 482,065
07/05/2012 4.8749 4.8749 4.5473 4.5969 692,448
07/03/2012 4.8551 4.9345 4.7061 4.8849 179,536
07/02/2012 4.8849 5.1033 4.7856 4.9047 390,769
06/29/2012 4.7061 4.8451 4.587 4.706 422,722
06/28/2012 4.3586 4.8054 4.3289 4.6267 1,389,347
06/27/2012 4.1601 4.4083 4.1005 4.3388 702,676
06/26/2012 3.8026 4.17 3.8026 4.1501 675,787
06/25/2012 4.0012 4.0012 3.7828 3.8405 253,738
06/22/2012 4.0906 4.0906 3.8225 3.9913 177,884
06/21/2012 4.1204 4.2196 3.9218 4.0409 560,136
06/20/2012 3.7927 4.0906 3.7927 4.0409 1,101,482
06/19/2012 3.7232 3.8523 3.7034 3.8324 147,607
06/18/2012 3.6835 3.8721 3.6339 3.7232 406,795
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.