NEPT - Neptune Technologies & Bioressources Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20171.952.201.952.002.001,455,494
Dec 11, 20171.701.951.701.951.951,834,300
Dec 08, 20171.431.701.431.681.681,033,500
Dec 07, 20171.411.521.381.431.43333,800
Dec 06, 20171.521.521.381.401.40388,700
Dec 05, 20171.501.551.491.511.51344,600
Dec 04, 20171.641.641.461.491.49603,200
Dec 01, 20171.541.611.521.531.53480,700
Nov 30, 20171.501.601.451.541.54591,700
Nov 29, 20171.551.581.301.481.481,917,600
Nov 28, 20171.631.811.521.571.573,785,700
Nov 27, 20171.451.551.391.551.552,072,600
Nov 24, 20171.201.351.201.351.35743,400
Nov 22, 20171.201.211.151.181.18476,000
Nov 21, 20171.121.221.121.191.19642,700
Nov 20, 20171.071.161.061.121.121,111,400
Nov 17, 20171.051.081.031.031.03279,100
Nov 16, 20171.021.061.021.041.0492,100
Nov 15, 20171.001.040.971.001.00114,300
Nov 14, 20171.081.081.011.021.02180,500
Nov 13, 20171.001.070.981.071.07355,700
Nov 10, 20170.971.000.960.980.9856,400
Nov 09, 20171.001.000.940.970.97150,400
Nov 08, 20171.001.000.981.001.00104,500
Nov 07, 20171.001.000.981.001.00118,900
Nov 06, 20170.991.010.960.990.99288,300
Nov 03, 20170.950.990.950.970.9767,900
Nov 02, 20170.980.980.950.960.9679,000
Nov 01, 20170.960.970.900.960.96140,800
Oct 31, 20170.960.960.900.920.92114,800
Oct 30, 20170.920.970.890.930.93205,600
Oct 27, 20170.860.900.840.870.8796,200
Oct 26, 20170.840.900.820.860.86100,400
Oct 25, 20170.820.880.820.850.8564,300
Oct 24, 20170.870.880.830.850.8532,800
Oct 23, 20170.870.900.850.870.87151,400
Oct 20, 20170.880.900.870.870.8742,800
Oct 19, 20170.880.920.870.880.8835,900
Oct 18, 20170.850.930.850.890.8964,900
Oct 17, 20170.850.870.840.870.8780,400
Oct 16, 20170.880.950.840.840.8482,500
Oct 13, 20170.910.910.830.880.8888,200
Oct 12, 20170.880.920.880.910.9150,700
Oct 11, 20170.910.940.850.880.8890,800
Oct 10, 20170.980.980.920.930.9338,700
Oct 09, 20170.970.980.900.950.95105,400
Oct 06, 20170.971.000.930.980.9891,500
Oct 05, 20170.980.990.960.990.99148,300
Oct 04, 20170.991.010.960.980.98201,600
Oct 03, 20170.940.980.930.980.98474,600
Oct 02, 20170.940.940.890.930.9345,300
Sep 29, 20170.940.940.890.910.91139,800
Sep 28, 20170.890.940.880.920.92288,000
Sep 27, 20170.860.890.850.880.88131,100
Sep 26, 20170.850.860.830.850.8547,400
Sep 25, 20170.860.860.800.850.8565,300
Sep 22, 20170.830.850.800.820.8276,400
Sep 21, 20170.840.850.820.850.85121,500
Sep 20, 20170.850.880.830.850.85111,800
Sep 19, 20170.880.880.830.850.85159,300
Sep 18, 20170.890.900.850.870.87160,000
Sep 15, 20170.860.870.830.870.87160,100
Sep 14, 20170.840.870.840.860.86133,600
Sep 13, 20170.850.870.840.850.85179,500
Sep 12, 20170.860.870.840.860.8661,600
Sep 11, 20170.900.900.870.880.8896,300
Sep 08, 20170.890.900.860.890.8929,100
Sep 07, 20170.860.900.840.880.88189,800
Sep 06, 20170.850.860.830.860.8652,100
Sep 05, 20170.840.860.840.850.8535,000
Sep 01, 20170.850.880.830.860.8637,500
Aug 31, 20170.850.860.840.860.8683,900
Aug 30, 20170.850.900.830.860.8645,400
Aug 29, 20170.820.980.820.880.8861,900
Aug 28, 20170.870.890.840.850.85117,500
Aug 25, 20170.910.910.840.850.8542,900
Aug 24, 20170.920.920.850.890.8973,300
Aug 23, 20170.840.870.840.870.8778,900
Aug 22, 20170.880.880.840.840.84150,200
Aug 21, 20170.880.890.840.850.85221,100
Aug 18, 20170.880.900.840.880.881,618,400
Aug 17, 20170.780.910.780.900.90653,000
Aug 16, 20170.710.770.710.770.77647,500
Aug 15, 20170.810.820.700.720.721,280,800
Aug 14, 20170.820.830.800.830.83104,100
Aug 11, 20170.820.840.800.830.83259,800
Aug 10, 20170.850.850.830.830.83150,800
Aug 09, 20170.850.870.850.850.85127,000
Aug 08, 20170.830.890.800.890.89274,000
Aug 07, 20170.910.910.890.890.8949,500
Aug 04, 20170.920.930.900.910.9151,800
Aug 03, 20170.930.950.910.910.9169,100
Aug 02, 20170.880.920.870.900.90219,500
Aug 01, 20170.840.900.830.860.8618,500
Jul 31, 20170.890.890.850.890.8995,000
Jul 28, 20170.910.910.820.870.8749,200
Jul 27, 20170.930.950.860.870.87129,800
Jul 26, 20170.850.920.850.900.90124,700
Jul 25, 20170.820.850.820.840.84445,800
Jul 24, 20170.830.830.800.820.8285,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...