Neptune Technologies & Bioresources Inc Historical Stock Prices

NEPT 
$1.9
*  
0.02
1.06%
Get NEPT Alerts
*Delayed - data as of Dec. 26, 2014 12:19 ET  -  Find a broker to begin trading NEPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NEPT Real Time
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:19  1.85  1.94  1.85  1.90 23,611
12/24/2014 1.8101 1.9 1.8101 1.88 26,922
12/23/2014 1.87 1.9 1.82 1.845 46,590
12/22/2014 1.89 1.92 1.81 1.9 159,922
12/19/2014 1.98 1.98 1.88 1.92 99,322
12/18/2014 1.91 2.01 1.9 2 152,775
12/17/2014 1.915 1.94 1.88 1.89 60,833
12/16/2014 1.89 1.95 1.88 1.91 77,947
12/15/2014 1.975 1.975 1.84 1.92 132,193
12/12/2014 1.99 2.04 1.91 1.96 65,352
12/11/2014 1.86 1.99 1.8599 1.98 163,533
12/10/2014 1.76 1.84 1.73 1.82 112,812
12/09/2014 1.8 1.8 1.62 1.8 154,973
12/08/2014 1.88 1.88 1.73 1.75 155,727
12/05/2014 1.83 1.89 1.82 1.85 30,586
12/04/2014 1.9 1.9 1.83 1.84 53,020
12/03/2014 1.97 1.97 1.85 1.92 46,918
12/02/2014 1.86 1.98 1.82 1.98 216,511
12/01/2014 1.98 2 1.82 1.89 117,496
11/28/2014 2.03 2.04 1.95 2.01 67,147
11/26/2014 2.05 2.06 2.02 2.05 48,484
11/25/2014 2.14 2.15 2.04 2.05 96,747
11/24/2014 2.1 2.2 2.0601 2.1 415,384
11/21/2014 1.98 2.1 1.94 2.05 361,196
11/20/2014 1.83 1.94 1.8024 1.91 68,910
11/19/2014 1.9 1.94 1.83 1.85 88,210
11/18/2014 1.925 1.94 1.87 1.89 118,640
11/17/2014 1.95 1.96 1.89 1.89 27,966
11/14/2014 1.97 1.97 1.89 1.92 23,054
11/13/2014 1.99 2 1.8801 1.92 62,261
11/12/2014 1.86 1.99 1.86 1.98 120,631
11/11/2014 1.82 1.89 1.82 1.88 72,665
11/10/2014 1.72 1.86 1.72 1.83 99,903
11/07/2014 1.77 1.77 1.67 1.69 125,126
11/06/2014 1.75 1.77 1.73 1.77 49,803
11/05/2014 1.66 1.76 1.66 1.738 96,390
11/04/2014 1.65 1.67 1.635 1.66 74,819
11/03/2014 1.68 1.68 1.64 1.64 78,860
10/31/2014 1.66 1.7 1.63 1.68 52,782
10/30/2014 1.66 1.71 1.64 1.67 117,139
10/29/2014 1.65 1.72 1.63 1.68 125,569
10/28/2014 1.58 1.61 1.56 1.6 27,510
10/27/2014 1.69 1.69 1.59 1.59 55,097
10/24/2014 1.52 1.69 1.516 1.67 107,864
10/23/2014 1.61 1.63 1.51 1.54 98,823
10/22/2014 1.61 1.67 1.59 1.61 66,580
10/21/2014 1.65 1.68 1.6 1.65 71,377
10/20/2014 1.61 1.66 1.61 1.65 96,751
10/17/2014 1.59 1.59 1.55 1.59 68,030
10/16/2014 1.5 1.5899 1.48 1.55 114,771
10/15/2014 1.4 1.53 1.4 1.48 200,011
10/14/2014 1.52 1.58 1.1123 1.43 1,119,101
10/13/2014 1.58 1.6 1.52 1.565 57,520
10/10/2014 1.56 1.6 1.54 1.57 221,227
10/09/2014 1.64 1.64 1.55 1.55 158,429
10/08/2014 1.61 1.63 1.52 1.62 299,028
10/07/2014 1.65 1.6501 1.6 1.63 204,253
10/06/2014 1.73 1.73 1.65 1.65 131,579
10/03/2014 1.7 1.83 1.63 1.72 300,475
10/02/2014 1.75 1.75 1.54 1.69 574,789
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
06/30/2014 2.75 2.77 2.66 2.76 228,465
06/27/2014 2.64 2.75 2.63 2.73 204,550
06/26/2014 2.65 2.7 2.61 2.65 159,661
06/25/2014 2.74 2.75 2.65 2.67 160,849
06/24/2014 2.78 2.82 2.71 2.73 438,957
06/23/2014 2.68 2.8 2.68 2.78 291,776
06/20/2014 2.76 2.77 2.64 2.67 214,579
06/19/2014 2.86 2.88 2.6 2.73 644,929
06/18/2014 2.75 2.83 2.7308 2.78 505,361
06/17/2014 2.55 2.75 2.55 2.7 1,096,053
06/16/2014 2.57 2.59 2.43 2.46 244,725
06/13/2014 2.5 2.6 2.49 2.54 420,258
06/12/2014 2.52 2.52 2.41 2.45 71,004
06/11/2014 2.48 2.55 2.47 2.5 119,766
06/10/2014 2.471 2.51 2.41 2.49 116,469
06/09/2014 2.47 2.55 2.44 2.49 250,079
06/06/2014 2.33 2.48 2.32 2.46 177,012
06/05/2014 2.34 2.36 2.26 2.32 178,766
06/04/2014 2.39 2.45 2.33 2.35 132,309
06/03/2014 2.36 2.42 2.33 2.38 178,370
06/02/2014 2.46 2.48 2.33 2.37 224,866
05/30/2014 2.44 2.53 2.417 2.44 197,572
05/29/2014 2.45 2.49 2.43 2.46 247,625
05/28/2014 2.38 2.49 2.37 2.44 354,867
05/27/2014 2.4 2.45 2.38 2.39 176,324
05/23/2014 2.43 2.5 2.36 2.42 150,561
05/22/2014 2.34 2.52 2.3 2.45 415,685
05/21/2014 2.37 2.39 2.32 2.345 165,938
05/20/2014 2.3 2.37 2.29 2.36 109,950
05/19/2014 2.4 2.4 2.29 2.33 154,045
05/16/2014 2.25 2.415 2.24 2.37 197,719
05/15/2014 2.3 2.3 2.24 2.27 120,594
05/14/2014 2.3 2.37 2.28 2.29 86,957
05/13/2014 2.34 2.35 2.26 2.33 231,393
05/12/2014 2.31 2.42 2.31 2.35 135,835
05/09/2014 2.34 2.38 2.3 2.31 84,094
05/08/2014 2.35 2.42 2.3 2.32 183,336
05/07/2014 2.42 2.46 2.3 2.31 386,838
05/06/2014 2.53 2.59 2.401 2.44 354,386
05/05/2014 2.52 2.61 2.5 2.55 224,641
05/02/2014 2.55 2.6 2.5 2.56 219,105
05/01/2014 2.38 2.55 2.35 2.55 518,564
04/30/2014 2.4499 2.4499 2.32 2.4 150,740
04/29/2014 2.47 2.47 2.38 2.42 114,926
04/28/2014 2.39 2.52 2.33 2.41 604,412
04/25/2014 2.26 2.26 2.22 2.23 219,514
04/24/2014 2.3 2.52 2.21 2.28 756,877
04/23/2014 2.27 2.31 2.27 2.28 179,545
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 2.36 351,236
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 2.5001 2.3 2.48 1,021,190
03/26/2014 2.39 2.405 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
01/21/2014 3.21 3.25 3.1 3.19 264,421
01/17/2014 3.21 3.21 3.15 3.17 68,274
01/16/2014 3.2 3.22 3.15 3.21 104,941
01/15/2014 3.23 3.28 3.1 3.19 195,515
01/14/2014 3.27 3.3 3.21 3.23 137,722
01/13/2014 3.2 3.32 3.17 3.3 400,189
01/10/2014 3.14 3.16 3.05 3.11 118,224
01/09/2014 3.17 3.2 3.08 3.12 284,854
01/08/2014 3 3.06 2.86 2.97 128,568
01/07/2014 2.95 2.99 2.89 2.97 90,279
01/06/2014 3.06 3.06 2.92 2.96 49,156
01/03/2014 3 3.09 2.98 3.03 42,276
01/02/2014 2.92 2.98 2.85 2.98 51,676
12/31/2013 2.94 2.94 2.79 2.9 734,201
12/30/2013 3.07 3.07 2.9 2.94 94,979
12/27/2013 3.03 3.07 2.93 2.98 132,118
12/26/2013 3.06 3.1 2.99 2.99 124,182
12/24/2013 3.12 3.12 3.05 3.051 40,847
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?