Skip to main content

Nepra Foods Inc (OP: NPRFF )

0.1642 -0.0189 (-10.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0371 0.0418 0.0350 0.0350 75,850 -0.00(-6.67%)
Apr 27, 2023 0.0412 0.0412 0.0350 0.0375 161,375 -0.00(-3.85%)
Apr 26, 2023 0.0284 0.0394 0.0284 0.0390 237,400 +0.00(+4.00%)
Apr 25, 2023 0.0400 0.0400 0.0371 0.0375 142,545 -0.00(-6.25%)
Apr 24, 2023 0.0415 0.0459 0.0400 0.0400 67,500 -0.00(-3.61%)
Apr 21, 2023 0.0363 0.0497 0.0360 0.0415 53,568 +0.00(+9.50%)
Apr 20, 2023 0.0372 0.0380 0.0372 0.0379 197,670 +0.00(+0.00%)
Apr 19, 2023 0.0379 0.0382 0.0371 0.0379 1,116,558 +0.00(+2.16%)
Apr 18, 2023 0.0380 0.0380 0.0335 0.0371 65,500 +0.00(+0.27%)
Apr 17, 2023 0.0414 0.0414 0.0300 0.0370 73,160 -0.01(-15.91%)
Apr 14, 2023 0.0490 0.0490 0.0440 0.0440 87,743 -0.00(-4.97%)
Apr 13, 2023 0.0393 0.0500 0.0329 0.0463 129,500 +0.01(+16.62%)
Apr 12, 2023 0.0450 0.0500 0.0397 0.0397 64,430 -0.01(-11.78%)
Apr 11, 2023 0.0368 0.0500 0.0368 0.0450 41,070 -0.00(-5.46%)
Apr 10, 2023 0.0402 0.0483 0.0401 0.0476 156,137 +0.00(+6.01%)
Apr 06, 2023 0.0410 0.0521 0.0410 0.0449 20,550 -0.01(-10.20%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Apr 04, 2023 0.0470 0.0564 0.0410 0.0500 57,900 +0.00(+0.00%)
Apr 03, 2023 0.0475 0.0561 0.0475 0.0500 98,200 -0.01(-10.87%)
Mar 31, 2023 0.0568 0.0600 0.0475 0.0561 177,325 +0.00(+0.18%)
Mar 30, 2023 0.0550 0.0634 0.0550 0.0560 103,499 +0.00(+3.70%)
Mar 29, 2023 0.0480 0.0540 0.0475 0.0540 155,513 +0.01(+13.68%)
Mar 28, 2023 0.0480 0.0563 0.0470 0.0475 131,439 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0619 0.0435 0.0475 311,068 -0.01(-17.96%)
Mar 24, 2023 0.0650 0.0665 0.0520 0.0579 120,409 -0.00(-3.50%)
Mar 23, 2023 0.0501 0.0785 0.0501 0.0600 273,533 +0.00(+3.63%)
Mar 22, 2023 0.0645 0.0679 0.0579 0.0579 133,500 -0.02(-25.67%)
Mar 21, 2023 0.0698 0.0779 0.0658 0.0779 78,114 +0.02(+38.61%)
Mar 20, 2023 0.0750 0.0778 0.0476 0.0562 176,197 -0.02(-27.76%)
Mar 17, 2023 0.0892 0.0892 0.0653 0.0778 56,844 -0.00(-5.12%)
Mar 16, 2023 0.0813 0.0850 0.0719 0.0820 181,450 -0.00(-3.07%)
Mar 15, 2023 0.0850 0.0850 0.0810 0.0846 35,025 +0.01(+12.80%)
Mar 14, 2023 0.0780 0.0900 0.0750 0.0750 130,205 -0.01(-10.71%)
Mar 13, 2023 0.0886 0.0886 0.0750 0.0840 57,333 +0.00(+5.00%)
Mar 10, 2023 0.0993 0.1000 0.0800 0.0800 68,201 -0.01(-13.04%)
Mar 09, 2023 0.0950 0.1000 0.0910 0.0920 81,133 -0.00(-3.16%)
Mar 08, 2023 0.0910 0.0994 0.0900 0.0950 109,521 -0.00(-4.62%)
Mar 07, 2023 0.0995 0.0996 0.0801 0.0996 60,000 +0.01(+8.62%)
Mar 06, 2023 0.0930 0.0996 0.0917 0.0917 106,519 +0.01(+15.78%)
Mar 03, 2023 0.0795 0.0795 0.0792 0.0792 28,400 -0.01(-10.00%)
Mar 02, 2023 0.0935 0.0959 0.0650 0.0880 47,100 -0.00(-4.56%)
Mar 01, 2023 0.0858 0.0995 0.0850 0.0922 210,875 +0.02(+19.58%)
Feb 28, 2023 0.0750 0.0800 0.0740 0.0771 145,875 +0.00(+2.80%)
Feb 27, 2023 0.0576 0.0750 0.0576 0.0750 37,088 +0.01(+18.48%)
Feb 24, 2023 0.0600 0.0790 0.0557 0.0633 145,766 -0.00(-3.36%)
Feb 23, 2023 0.0819 0.0819 0.0655 0.0655 25,894 -0.01(-15.81%)
Feb 22, 2023 0.0690 0.0800 0.0690 0.0778 98,049 +0.01(+12.59%)
Feb 21, 2023 0.0860 0.0860 0.0691 0.0691 23,118 -0.02(-19.09%)
Feb 17, 2023 0.0939 0.0999 0.0850 0.0854 45,960 -0.00(-3.61%)
Feb 16, 2023 0.0778 0.0990 0.0778 0.0886 5,558 +0.01(+10.75%)
Feb 15, 2023 0.0876 0.0896 0.0733 0.0800 35,200 +0.00(+0.00%)
Feb 14, 2023 0.0835 0.0950 0.0800 0.0800 123,574 +0.00(+0.00%)
Feb 13, 2023 0.0870 0.0890 0.0800 0.0800 63,090 -0.00(-4.76%)
Feb 10, 2023 0.0840 0.0901 0.0784 0.0840 194,149 +0.00(+5.00%)
Feb 09, 2023 0.0647 0.0902 0.0647 0.0800 84,053 +0.01(+17.30%)
Feb 08, 2023 0.0700 0.0746 0.0663 0.0682 82,000 +0.00(+5.74%)
Feb 07, 2023 0.0514 0.0673 0.0514 0.0645 30,700 +0.01(+11.21%)
Feb 06, 2023 0.0510 0.0580 0.0510 0.0580 45,000 +0.00(+7.01%)
Feb 03, 2023 0.0549 0.0589 0.0512 0.0542 29,400 -0.01(-9.67%)
Feb 02, 2023 0.0617 0.0617 0.0510 0.0600 71,501 +0.00(+1.69%)
Feb 01, 2023 0.0600 0.0600 0.0590 0.0590 16,000 +0.00(+0.00%)
Jan 31, 2023 0.0670 0.0733 0.0590 0.0590 29,080 -0.02(-26.16%)
Jan 30, 2023 0.0799 0.0799 0.0799 0.0799 333 +0.00(+0.13%)
Jan 27, 2023 0.0698 0.0798 0.0665 0.0798 9,990 +0.02(+33.00%)
Jan 26, 2023 0.0553 0.0790 0.0553 0.0600 62,627 -0.00(-4.31%)
Jan 25, 2023 0.0685 0.0794 0.0627 0.0627 39,400 -0.00(-0.32%)
Jan 24, 2023 0.0588 0.0629 0.0588 0.0629 3,000 -0.00(-2.78%)
Jan 23, 2023 0.0682 0.0682 0.0647 0.0647 3,350 -0.00(-0.46%)
Jan 20, 2023 0.0581 0.0650 0.0581 0.0650 42,751 -0.01(-9.72%)
Jan 19, 2023 0.0675 0.0720 0.0625 0.0720 25,590 -0.01(-8.86%)
Jan 18, 2023 0.0891 0.0891 0.0755 0.0790 9,158 +0.01(+13.02%)
Jan 17, 2023 0.0662 0.0710 0.0662 0.0699 7,000 -0.01(-8.03%)
Jan 13, 2023 0.0640 0.0760 0.0615 0.0760 155,055 +0.01(+13.26%)
Jan 12, 2023 0.0555 0.0671 0.0555 0.0671 106,400 +0.01(+26.60%)
Jan 11, 2023 0.0497 0.0537 0.0441 0.0530 147,607 +0.00(+0.76%)
Jan 10, 2023 0.0559 0.0560 0.0432 0.0526 315,243 +0.00(+3.34%)
Jan 09, 2023 0.0500 0.0520 0.0407 0.0509 92,650 +0.01(+13.11%)
Jan 06, 2023 0.0500 0.0647 0.0438 0.0450 523,613 -0.01(-10.18%)
Jan 05, 2023 0.0580 0.0600 0.0501 0.0501 41,170 -0.00(-0.60%)
Jan 04, 2023 0.0504 0.0671 0.0504 0.0504 3,160 -0.00(-8.36%)
Jan 03, 2023 0.0549 0.0586 0.0520 0.0550 43,215 -0.00(-3.17%)
Dec 30, 2022 0.0665 0.0665 0.0550 0.0568 153,440 -0.02(-24.57%)
Dec 29, 2022 0.0805 0.0805 0.0595 0.0753 17,184 -0.00(-1.18%)
Dec 28, 2022 0.0534 0.0805 0.0500 0.0762 81,975 +0.02(+43.50%)
Dec 27, 2022 0.0531 0.0562 0.0531 0.0531 17,000 -0.00(-5.18%)
Dec 23, 2022 0.0526 0.0560 0.0469 0.0560 69,200 +0.00(+5.66%)
Dec 22, 2022 0.0560 0.0560 0.0520 0.0530 98,520 -0.00(-5.36%)
Dec 21, 2022 0.0520 0.0560 0.0520 0.0560 75,000 -0.01(-9.24%)
Dec 20, 2022 0.0486 0.0656 0.0486 0.0617 151,362 +0.01(+22.91%)
Dec 19, 2022 0.0534 0.0558 0.0495 0.0502 93,644 +0.00(+0.40%)
Dec 16, 2022 0.0520 0.0559 0.0463 0.0500 187,900 -0.01(-11.50%)
Dec 15, 2022 0.0598 0.0630 0.0431 0.0565 168,692 +0.01(+15.54%)
Dec 14, 2022 0.0705 0.0846 0.0459 0.0489 645,139 -0.03(-34.80%)
Dec 13, 2022 0.0743 0.0900 0.0615 0.0750 400,525 -0.01(-15.06%)
Dec 12, 2022 0.1213 0.1213 0.0816 0.0883 139,340 -0.02(-20.23%)
Dec 09, 2022 0.1122 0.1141 0.0900 0.1107 55,246 +0.02(+19.81%)
Dec 08, 2022 0.1141 0.1141 0.0900 0.0924 238,565 -0.02(-19.02%)
Dec 07, 2022 0.1100 0.1180 0.0879 0.1141 482,530 +0.01(+8.67%)
Dec 06, 2022 0.1010 0.1375 0.0800 0.1050 1,428,366 +0.01(+16.67%)
Dec 05, 2022 0.0900 0.1049 0.0746 0.0900 359,821 -0.01(-14.29%)
Dec 02, 2022 0.0602 0.1379 0.0550 0.1050 916,139 +0.04(+55.33%)
Dec 01, 2022 0.0626 0.0719 0.0580 0.0676 276,851 +0.02(+32.29%)
Nov 30, 2022 0.0580 0.0684 0.0506 0.0511 191,000 -0.00(-1.73%)
Nov 29, 2022 0.0574 0.0644 0.0520 0.0520 84,500 -0.01(-13.33%)
Nov 28, 2022 0.0369 0.0697 0.0369 0.0600 404,980 +0.00(+0.00%)
Nov 23, 2022 0.0600 0 +0.00(+3.45%)
Nov 22, 2022 0.0580 0.0580 0.0580 0.0580 25,000 +0.01(+16.00%)
Nov 21, 2022 0.0520 0.0520 0.0445 0.0500 70,000 -0.01(-22.60%)
Nov 18, 2022 0.0645 0.0650 0.0645 0.0646 45,000 +0.01(+25.93%)
Nov 16, 2022 0.0513 0 -0.00(-2.29%)
Nov 15, 2022 0.0592 0.0600 0.0525 0.0525 12,780 -0.01(-14.22%)
Nov 11, 2022 0.0612 0 -0.00(-2.55%)
Nov 10, 2022 0.0446 0.0712 0.0446 0.0628 8,734 +0.01(+25.60%)
Nov 09, 2022 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+12.11%)
Nov 08, 2022 0.0446 0.0446 0.0446 0.0446 10,000 -0.00(-9.72%)
Nov 07, 2022 0.0450 0.0494 0.0450 0.0494 5,508 +0.00(+10.27%)
Nov 04, 2022 0.0520 0.0520 0.0445 0.0448 29,900 -0.00(-0.44%)
Nov 03, 2022 0.0400 0.0450 0.0400 0.0450 9,000 +0.01(+28.57%)
Nov 02, 2022 0.0400 0.0420 0.0350 0.0350 75,910 -0.01(-20.45%)
Nov 01, 2022 0.0450 0.0480 0.0420 0.0440 150,304 -0.01(-20.00%)
Oct 31, 2022 0.0520 0.0550 0.0520 0.0550 3,360 +0.00(+0.00%)
Oct 28, 2022 0.0450 0.0550 0.0439 0.0550 63,986 +0.01(+37.50%)
Oct 27, 2022 0.0440 0.0500 0.0350 0.0400 176,014 -0.01(-16.67%)
Oct 26, 2022 0.0450 0.0500 0.0400 0.0480 69,150 +0.01(+27.66%)
Oct 25, 2022 0.0450 0.0450 0.0320 0.0376 70,000 -0.01(-24.80%)
Oct 24, 2022 0.0612 0.0612 0.0500 0.0500 22,300 -0.00(-9.09%)
Oct 21, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Oct 20, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-7.87%)
Oct 18, 2022 0.0597 0 -0.01(-14.71%)
Oct 17, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 14, 2022 0.0650 0.0700 0.0650 0.0700 16,400 +0.00(+6.06%)
Oct 13, 2022 0.0675 0.1043 0.0649 0.0660 129,505 -0.01(-12.35%)
Oct 12, 2022 0.0753 0.0753 0.0753 0.0753 1,500 +0.00(+0.13%)
Oct 11, 2022 0.0752 0.0752 0.0752 0.0752 5,000 +0.00(+3.16%)
Oct 10, 2022 0.0598 0.0729 0.0598 0.0729 8,050 +0.01(+20.50%)
Oct 07, 2022 0.0605 0.0605 0.0605 0.0605 400 -0.01(-13.57%)
Oct 06, 2022 0.0596 0.0700 0.0596 0.0700 8,500 +0.00(+0.00%)
Oct 05, 2022 0.0823 0.0823 0.0700 0.0700 16,825 -0.02(-18.79%)
Oct 04, 2022 0.0859 0.0862 0.0859 0.0862 9,500 +0.01(+18.24%)
Oct 03, 2022 0.0729 0.0893 0.0729 0.0729 10,200 -0.01(-12.38%)
Sep 30, 2022 0.0888 0.0900 0.0792 0.0832 9,900 -0.01(-6.09%)
Sep 29, 2022 0.0886 0.0886 0.0886 0.0886 2,000 +0.02(+26.57%)
Sep 28, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-10.03%)
Sep 27, 2022 0.0700 0.0910 0.0700 0.0778 25,950 -0.00(-5.12%)
Sep 26, 2022 0.0900 0.0900 0.0820 0.0820 15,079 -0.01(-8.89%)
Sep 23, 2022 0.0900 0.1000 0.0900 0.0900 13,500 -0.01(-10.00%)
Sep 22, 2022 0.1190 0.1190 0.1000 0.1000 15,800 -0.01(-9.09%)
Sep 21, 2022 0.1100 0.1100 0.1100 0.1100 6,000 -0.02(-14.99%)
Sep 19, 2022 0.1294 0 +0.01(+6.94%)
Sep 16, 2022 0.1315 0.1315 0.1210 0.1210 6,500 +0.02(+21.00%)
Sep 14, 2022 0.1000 3,500 -0.01(-9.09%)
Sep 13, 2022 0.1150 0.1150 0.1080 0.1100 69,500 -0.01(-4.35%)
Sep 12, 2022 0.1694 0.1694 0.1150 0.1150 78,495 -0.00(-3.44%)
Sep 09, 2022 0.1191 0.1191 0.1191 0.1191 10,000 -0.01(-8.38%)
Sep 07, 2022 0.1300 10 +0.00(+2.44%)
Sep 01, 2022 0.1269 0 +0.02(+14.53%)
Aug 31, 2022 0.1108 0.1108 0.1108 0.1108 500 -0.04(-28.05%)
Aug 30, 2022 0.1578 0.1578 0.1540 0.1540 10,000 -0.01(-3.75%)
Aug 29, 2022 0.1600 0.1600 0.1600 0.1600 5,180 +0.00(+0.00%)
Aug 26, 2022 0.1600 0.1600 0.1598 0.1600 3,500 -0.01(-5.88%)
Aug 25, 2022 0.1700 0.1700 0.1700 0.1700 10,100 -0.01(-5.56%)
Aug 24, 2022 0.1800 0.1800 0.1800 0.1800 12,090 +0.02(+12.50%)
Aug 23, 2022 0.1600 0.1600 0.1600 0.1600 500 -0.00(-0.06%)
Aug 19, 2022 0.1601 0 -0.00(-2.97%)
Aug 18, 2022 0.1650 0.1650 0.1650 0.1650 14,800 +0.00(+0.00%)
Aug 16, 2022 0.1650 0 +0.01(+5.10%)
Aug 15, 2022 0.1565 0.1570 0.1565 0.1570 5,000 +0.01(+8.35%)
Aug 12, 2022 0.1449 0.1449 0.1449 0.1449 400 -0.02(-10.44%)
Aug 11, 2022 0.1300 0.1619 0.1300 0.1618 13,300 -0.00(-0.68%)
Aug 10, 2022 0.1500 0.1629 0.1500 0.1629 4,500 +0.04(+30.32%)
Aug 09, 2022 0.1200 0.1282 0.1200 0.1250 31,349 +0.01(+8.70%)
Aug 08, 2022 0.1200 0.1216 0.1127 0.1150 36,915 -0.00(-3.85%)
Aug 05, 2022 0.1196 0.1196 0.1196 0.1196 3,291 -0.00(-0.33%)
Aug 04, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Aug 03, 2022 0.1200 0.1200 0.1200 0.1200 72,095 -0.00(-0.50%)
Aug 02, 2022 0.1200 0.1206 0.1200 0.1206 10,000 +0.01(+10.44%)
Aug 01, 2022 0.1092 0.1092 0.1092 0.1092 2,500 -0.01(-7.46%)
Jul 29, 2022 0.1101 0.1190 0.1071 0.1180 33,448 +0.00(+0.43%)
Jul 27, 2022 0.1175 0 +0.01(+7.90%)
Jul 25, 2022 0.1089 0 +0.00(+4.11%)
Jul 22, 2022 0.1100 0.1100 0.1000 0.1046 43,850 +0.01(+8.84%)
Jul 20, 2022 0.0961 0 -0.00(-1.03%)
Jul 19, 2022 0.0981 0.0981 0.0971 0.0971 35,100 +0.01(+11.87%)
Jul 15, 2022 0.0868 0 +0.00(+5.85%)
Jul 13, 2022 0.0820 0 +0.00(+0.00%)
Jul 07, 2022 0.0820 0 -0.02(-18.00%)
Jul 06, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+10.13%)
Jul 05, 2022 0.0908 0.0908 0.0908 0.0908 1,200 -0.01(-9.20%)
Jun 30, 2022 0.1000 0 +0.00(+0.00%)
Jun 29, 2022 0.0855 0.1000 0.0855 0.1000 36,500 +0.01(+11.11%)
Jun 28, 2022 0.0998 0.1089 0.0884 0.0900 38,730 -0.03(-25.00%)
Jun 27, 2022 0.1200 0.1200 0.1200 0.1200 11,900 +0.00(+0.00%)
Jun 24, 2022 0.1151 0.1395 0.1151 0.1200 4,417 -0.02(-13.92%)
Jun 23, 2022 0.1166 0.1394 0.1165 0.1394 20,000 +0.06(+71.67%)
Jun 22, 2022 0.0812 0.1198 0.0812 0.0812 1,100 -0.04(-32.33%)
Jun 21, 2022 0.1449 0.1449 0.1200 0.1200 11,000 -0.01(-10.38%)
Jun 17, 2022 0.1112 0.1339 0.1112 0.1339 650 +0.02(+17.97%)
Jun 16, 2022 0.1135 0.1135 0.1135 0.1135 990 +0.00(+0.35%)
Jun 14, 2022 0.1131 70 -0.01(-11.36%)
Jun 13, 2022 0.1300 0.1300 0.1052 0.1276 18,915 -0.02(-12.00%)
Jun 10, 2022 0.1450 0.1450 0.1450 0.1450 1,020 +0.00(+1.40%)
Jun 09, 2022 0.1430 0.1470 0.1300 0.1430 16,557 +0.01(+10.00%)
Jun 08, 2022 0.1673 0.1673 0.1300 0.1300 6,500 +0.00(+0.00%)
Jun 07, 2022 0.1334 0.1400 0.1300 0.1300 2,500 -0.03(-18.75%)
Jun 06, 2022 0.2546 0.2546 0.1600 0.1600 17,190 -0.04(-21.80%)
Jun 03, 2022 0.0965 0.2734 0.0965 0.2046 12,400 +0.06(+41.10%)
Jun 02, 2022 0.1463 0.1500 0.1286 0.1450 22,610 -0.03(-15.25%)
Jun 01, 2022 0.1711 0.1711 0.1711 0.1711 1,000 +0.04(+31.62%)
May 31, 2022 0.1350 0.1580 0.1300 0.1300 37,405 -0.02(-15.69%)
May 27, 2022 0.1610 0.1962 0.1500 0.1542 41,541 -0.04(-22.20%)
May 26, 2022 0.1800 0.1982 0.1500 0.1982 28,136 +0.03(+16.59%)
May 25, 2022 0.1638 0.1700 0.1505 0.1700 13,420 -0.01(-5.24%)
May 24, 2022 0.1890 0.1900 0.1794 0.1794 26,596 -0.00(-0.33%)
May 23, 2022 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
May 20, 2022 0.2000 0.2100 0.1900 0.1900 9,500 -0.00(-1.09%)
May 19, 2022 0.1700 0.2054 0.1700 0.1921 12,082 +0.02(+13.00%)
May 18, 2022 0.2100 0.2100 0.1700 0.1700 7,425 -0.05(-21.33%)
May 17, 2022 0.1828 0.2161 0.1724 0.2161 53,238 +0.03(+18.22%)
May 16, 2022 0.1800 0.1839 0.1800 0.1828 23,000 +0.00(+1.39%)
May 12, 2022 0.1803 95 +0.00(+0.67%)
May 11, 2022 0.1778 0.1814 0.1700 0.1791 15,686 +0.01(+2.99%)
May 10, 2022 0.2000 0.2000 0.1551 0.1739 21,554 +0.01(+8.69%)
May 09, 2022 0.1600 0.1600 0.1595 0.1600 6,010 +0.00(+0.00%)
May 05, 2022 0.1600 0 -0.02(-10.21%)
May 04, 2022 0.1800 0.1852 0.1684 0.1782 15,850 -0.01(-4.65%)
May 03, 2022 0.1869 0.1869 0.1869 0.1869 1,000 -0.02(-7.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.