Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nepra Foods Inc (OP: NPRFF )

0.1300 -0.0274 (-17.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 0.2026 0.2026 0.2026 0.2026 2,500 -0.05(-18.57%)
Apr 29, 2022 0.2650 0.2650 0.2465 0.2488 3,000 +0.05(+24.40%)
Apr 28, 2022 0.2100 0.2276 0.2000 0.2000 11,500 -0.01(-4.76%)
Apr 27, 2022 0.2164 0.2164 0.2100 0.2100 943 -0.01(-4.55%)
Apr 26, 2022 0.2138 0.2200 0.2101 0.2200 1,322 -0.02(-7.33%)
Apr 25, 2022 0.2351 0.2374 0.2233 0.2374 56,100 -0.02(-6.50%)
Apr 22, 2022 0.2593 0.2593 0.2539 0.2539 139,205 -0.02(-5.96%)
Apr 21, 2022 0.3212 0.3212 0.2700 0.2700 25,135 +0.03(+10.61%)
Apr 20, 2022 0.2604 0.2610 0.2441 0.2441 6,600 +0.01(+6.13%)
Apr 19, 2022 0.2200 0.2300 0.2200 0.2300 11,000 -0.00(-0.78%)
Apr 18, 2022 0.2419 0.2419 0.2318 0.2318 7,200 -0.02(-7.28%)
Apr 14, 2022 0.2587 0.2587 0.2500 0.2500 4,846 +0.00(+0.00%)
Apr 13, 2022 0.2589 0.2589 0.2412 0.2500 3,500 +0.05(+25.00%)
Apr 12, 2022 0.2000 0.2332 0.2000 0.2000 3,420 -0.06(-22.30%)
Apr 11, 2022 0.2600 0.2600 0.2574 0.2574 5,000 +0.02(+10.61%)
Apr 08, 2022 0.2400 0.2800 0.2323 0.2327 22,385 -0.02(-6.92%)
Apr 07, 2022 0.2500 0.2500 0.2300 0.2500 23,400 -0.01(-3.59%)
Apr 06, 2022 0.2600 0.2600 0.2354 0.2593 16,550 -0.00(-0.27%)
Apr 05, 2022 0.2682 0.2964 0.2600 0.2600 22,000 -0.00(-0.76%)
Apr 04, 2022 0.3097 0.3200 0.2600 0.2620 30,761 -0.05(-15.89%)
Apr 01, 2022 0.3190 0.3200 0.3000 0.3115 21,000 -0.01(-3.86%)
Mar 31, 2022 0.3394 0.3610 0.3240 0.3240 12,665 -0.03(-7.43%)
Mar 30, 2022 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Mar 29, 2022 0.3506 0.3506 0.3404 0.3450 26,030 -0.01(-3.85%)
Mar 28, 2022 0.3300 0.3597 0.3300 0.3588 12,030 -0.00(-0.33%)
Mar 25, 2022 0.3400 0.3600 0.3400 0.3600 33,078 +0.03(+7.53%)
Mar 24, 2022 0.3737 0.3737 0.3348 0.3348 12,600 -0.03(-7.00%)
Mar 23, 2022 0.3579 0.3600 0.3535 0.3600 71,800 +0.00(+0.84%)
Mar 22, 2022 0.3582 0.3582 0.3412 0.3570 8,525 +0.01(+2.29%)
Mar 21, 2022 0.3683 0.3693 0.3490 0.3490 23,081 +0.00(+0.29%)
Mar 18, 2022 0.4127 0.4127 0.3480 0.3480 54,232 -0.02(-6.22%)
Mar 17, 2022 0.4398 0.4398 0.3590 0.3711 2,850 +0.02(+4.30%)
Mar 16, 2022 0.3584 0.3584 0.3465 0.3558 2,500 +0.00(+0.40%)
Mar 15, 2022 0.3520 0.3544 0.3440 0.3544 21,990 +0.01(+3.02%)
Mar 14, 2022 0.3517 0.3517 0.3271 0.3440 26,682 -0.03(-8.51%)
Mar 11, 2022 0.3760 0.3760 0.3760 0.3760 13,500 +0.01(+1.38%)
Mar 10, 2022 0.3700 0.3709 0.3637 0.3709 21,845 -0.00(-0.72%)
Mar 09, 2022 0.3941 0.4112 0.3736 0.3736 26,605 -0.02(-4.82%)
Mar 07, 2022 0.3925 0 -0.01(-1.85%)
Mar 04, 2022 0.4201 0.4413 0.3863 0.3999 45,200 -0.01(-2.46%)
Mar 03, 2022 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+6.11%)
Mar 02, 2022 0.3997 0.3997 0.3864 0.3864 21,700 +0.01(+1.68%)
Mar 01, 2022 0.3841 0.3841 0.3800 0.3800 3,390 -0.02(-4.21%)
Feb 28, 2022 0.3967 0.3967 0.3829 0.3967 9,400 +0.00(+0.03%)
Feb 25, 2022 0.3963 0.4100 0.3811 0.3966 27,811 -0.02(-3.64%)
Feb 24, 2022 0.4100 0.4116 0.3800 0.4116 34,430 +0.01(+2.90%)
Feb 23, 2022 0.4294 0.4294 0.4000 0.4000 7,822 -0.03(-7.30%)
Feb 22, 2022 0.4145 0.4397 0.4145 0.4315 10,250 +0.02(+5.22%)
Feb 18, 2022 0.4101 0 +0.01(+1.26%)
Feb 17, 2022 0.4197 0.4200 0.4050 0.4050 19,950 -0.02(-5.55%)
Feb 16, 2022 0.4358 0.4400 0.4273 0.4288 51,710 -0.01(-1.85%)
Feb 15, 2022 0.4500 0.4500 0.4368 0.4369 11,100 -0.01(-2.91%)
Feb 14, 2022 0.4500 0.4500 0.4500 0.4500 1,500 +0.01(+2.55%)
Feb 11, 2022 0.4727 0.4727 0.4388 0.4388 2,066 -0.03(-7.31%)
Feb 10, 2022 0.4800 0.4800 0.4465 0.4734 4,984 +0.02(+5.11%)
Feb 09, 2022 0.4400 0.4504 0.4000 0.4504 5,171 +0.03(+7.29%)
Feb 08, 2022 0.3870 0.4664 0.3870 0.4198 93,348 -0.02(-4.59%)
Feb 07, 2022 0.4500 0.4872 0.4400 0.4400 53,800 -0.05(-9.76%)
Feb 04, 2022 0.4842 0.4876 0.4658 0.4876 7,157 +0.02(+3.74%)
Feb 03, 2022 0.4777 0.4900 0.4700 42,031 -0.03(-6.00%)
Feb 02, 2022 0.4608 0.5085 0.4558 0.5000 27,580 +0.01(+1.34%)
Feb 01, 2022 0.4924 0.4934 0.4924 0.4934 1,200 +0.02(+4.60%)
Jan 31, 2022 0.5068 0.5068 0.4647 0.4717 13,465 +0.00(+0.36%)
Jan 28, 2022 0.4700 0.4700 0.4700 0.4700 10,200 -0.00(-0.23%)
Jan 27, 2022 0.5329 0.5329 0.4711 0.4711 32,402 -0.04(-8.70%)
Jan 26, 2022 0.6000 0.6000 0.5160 0.5160 16,565 -0.02(-3.73%)
Jan 25, 2022 0.5487 0.5610 0.5300 0.5360 31,572 -0.01(-2.55%)
Jan 24, 2022 0.5418 0.6227 0.5400 0.5500 75,913 +0.00(+0.00%)
Jan 21, 2022 0.5633 0.6100 0.5500 0.5500 30,983 -0.00(-0.07%)
Jan 20, 2022 0.5900 0.6100 0.5400 0.5504 39,411 -0.03(-5.28%)
Jan 19, 2022 0.5225 0.6455 0.5225 0.5811 38,305 +0.02(+3.07%)
Jan 18, 2022 0.5517 0.6300 0.5471 0.5638 60,647 -0.07(-10.51%)
Jan 14, 2022 0.6300 0 -0.01(-1.55%)
Jan 13, 2022 0.6399 0.6399 0.5445 0.6399 41,934 +0.09(+16.35%)
Jan 12, 2022 0.5649 0.6500 0.5464 0.5500 27,351 -0.01(-1.79%)
Jan 11, 2022 0.5200 0.5600 0.5100 0.5600 20,450 +0.01(+1.82%)
Jan 10, 2022 0.5642 0.6940 0.5152 0.5500 53,773 -0.02(-4.35%)
Jan 07, 2022 0.6100 0.6400 0.5492 0.5750 32,890 -0.03(-5.72%)
Jan 06, 2022 0.6099 0.6099 0.5008 0.6099 687 +0.11(+21.98%)
Jan 05, 2022 0.1000 0.5000 0.1000 0.5000 19,900 +0.00(+0.00%)
Jan 04, 2022 0.5156 0.5701 0.5000 0.5000 7,560 -0.05(-8.68%)
Dec 31, 2021 0.5475 0.5475 0.5475 0 +0.02(+3.93%)
Dec 30, 2021 0.5400 0.6900 0.5268 0.5268 10,871 -0.01(-1.59%)
Dec 29, 2021 0.5519 0.5579 0.5206 0.5353 16,685 +0.03(+4.96%)
Dec 28, 2021 0.5965 0.5965 0.5100 0.5100 5,657 -0.05(-9.37%)
Dec 27, 2021 0.5200 0.5627 0.5200 0.5627 1,650 +0.00(+0.48%)
Dec 23, 2021 0.5700 0.5964 0.5600 0.5600 8,750 -0.00(-0.88%)
Dec 22, 2021 0.5866 0.5866 0.5600 0.5650 10,000 -0.00(-0.53%)
Dec 21, 2021 0.5843 0.5996 0.5680 0.5680 3,085 -0.00(-0.35%)
Dec 20, 2021 0.5829 0.6900 0.5700 0.5700 1,947 -0.01(-0.96%)
Dec 17, 2021 0.5755 0.5755 0.5755 0.5755 2,033 +0.00(+0.00%)
Dec 16, 2021 0.5400 0.6000 0.5400 0.5755 7,730 +0.03(+6.00%)
Dec 15, 2021 0.5486 0.5486 0.5328 0.5429 4,175 +0.01(+1.48%)
Dec 14, 2021 0.5300 0.7000 0.5300 0.5350 11,860 +0.02(+4.31%)
Dec 13, 2021 0.5800 0.5801 0.5129 0.5129 16,496 -0.10(-15.89%)
Dec 10, 2021 0.5500 0.6098 0.5500 0.6098 2,065 +0.03(+4.70%)
Dec 09, 2021 0.6239 0.6239 0.5824 0.5824 3,420 +0.00(+0.41%)
Dec 08, 2021 0.5900 0.6499 0.5563 0.5800 25,683 -0.01(-1.69%)
Dec 07, 2021 0.6000 0.6700 0.5898 0.5900 47,095 +0.00(+0.00%)
Dec 06, 2021 0.6300 0.6459 0.5900 0.5900 136,680 -0.03(-4.84%)
Dec 03, 2021 0.6749 0.6749 0.6020 0.6200 107,885 -0.05(-7.63%)
Dec 02, 2021 0.6100 0.6888 0.5900 0.6712 45,283 +0.07(+10.72%)
Dec 01, 2021 0.5900 0.6068 0.5900 0.6062 24,643 -0.00(-0.62%)
Nov 30, 2021 0.6236 0.7199 0.6000 0.6100 23,805 -0.02(-3.60%)
Nov 29, 2021 0.6500 0.6750 0.6200 0.6328 48,014 +0.00(+0.44%)
Nov 26, 2021 0.6300 0.7050 0.6108 0.6300 80,082 +0.01(+0.91%)
Nov 24, 2021 0.5900 0.6300 0.5900 0.6243 71,000 +0.04(+7.55%)
Nov 23, 2021 0.6899 0.6899 0.5805 0.5805 74,480 -0.07(-10.69%)
Nov 22, 2021 0.6600 0.6674 0.6500 0.6500 51,633 +0.00(+0.00%)
Nov 19, 2021 0.7300 0.7400 0.6500 0.6500 69,735 -0.15(-18.75%)
Nov 18, 2021 0.7300 0.8000 0.7000 0.8000 40,498 +0.06(+8.78%)
Nov 17, 2021 0.7040 0.7900 0.6960 0.7354 32,099 +0.04(+5.49%)
Nov 16, 2021 0.7000 0.8000 0.6423 0.6971 36,989 +0.04(+5.62%)
Nov 15, 2021 0.6431 0.7000 0.6400 0.6600 40,811 +0.02(+2.63%)
Nov 12, 2021 0.6300 0.6500 0.6267 0.6431 31,234 +0.06(+10.50%)
Nov 11, 2021 0.5820 0.5820 0.5820 0.5820 1,000 +0.01(+1.22%)
Nov 10, 2021 0.5944 0.5700 0.5750 12,878 -0.01(-2.49%)
Nov 09, 2021 0.6200 0.6200 0.5897 0.5897 23,720 -0.03(-4.89%)
Nov 08, 2021 0.6100 0.6400 0.6022 0.6200 178,100 +0.02(+3.42%)
Nov 05, 2021 0.6100 0.6100 0.5800 0.5995 91,624 -0.03(-4.84%)
Nov 04, 2021 0.6200 0.6300 0.5942 0.6300 25,431 +0.03(+5.00%)
Nov 03, 2021 0.6000 0.6000 0.6000 0.6000 51,100 +0.03(+5.26%)
Nov 02, 2021 0.6000 0.6000 0.5696 0.5700 13,056 +0.01(+0.88%)
Nov 01, 2021 0.5460 0.5650 0.5464 0.5650 3,250 +0.02(+3.40%)
Oct 29, 2021 0.5600 0.5700 0.5464 0.5464 4,500 -0.01(-1.73%)
Oct 28, 2021 0.5700 0.5800 0.5560 0.5560 33,200 -0.01(-2.46%)
Oct 27, 2021 0.5700 0.5800 0.5700 0.5700 5,525 -0.02(-4.01%)
Oct 26, 2021 0.6000 0.6000 0.5938 0.5938 2,700 +0.02(+4.18%)
Oct 25, 2021 0.5700 0.6000 0.5700 0.5700 4,000 +0.01(+1.68%)
Oct 22, 2021 0.5606 0.5606 0.5606 0.5606 5,000 +0.03(+5.77%)
Oct 20, 2021 0.5300 0.5300 0.5300 0 -0.01(-2.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.