Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neogen Cp (NQ: NEOG )

13.67 +0.13 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2009 4.946 5.005 4.858 4.858 293,584 -0.12(-2.48%)
Jul 30, 2009 4.913 5.060 4.810 4.981 388,222 +0.10(+2.12%)
Jul 29, 2009 4.901 4.963 4.813 4.878 223,198 -0.04(-0.81%)
Jul 28, 2009 4.803 4.948 4.790 4.918 411,515 +0.07(+1.51%)
Jul 27, 2009 4.871 4.918 4.818 4.845 212,994 -0.08(-1.59%)
Jul 24, 2009 4.911 4.956 4.836 4.923 371,097 -0.04(-0.71%)
Jul 23, 2009 4.860 5.003 4.860 4.958 725,284 +0.06(+1.12%)
Jul 22, 2009 4.908 4.995 4.753 4.903 397,988 +0.06(+1.27%)
Jul 21, 2009 4.876 4.918 4.773 4.841 574,560 +0.01(+0.14%)
Jul 20, 2009 4.936 4.971 4.758 4.835 540,368 -0.08(-1.56%)
Jul 17, 2009 5.001 5.001 4.878 4.911 282,487 -0.09(-1.83%)
Jul 16, 2009 4.936 5.003 4.821 5.003 484,708 +0.03(+0.64%)
Jul 15, 2009 4.851 4.991 4.803 4.971 420,152 +0.16(+3.29%)
Jul 14, 2009 4.741 4.850 4.741 4.813 155,469 +0.07(+1.44%)
Jul 13, 2009 4.666 4.790 4.554 4.745 387,359 +0.05(+0.99%)
Jul 10, 2009 4.690 4.800 4.621 4.698 242,873 -0.00(-0.04%)
Jul 09, 2009 4.690 4.883 4.626 4.700 333,966 +0.05(+1.00%)
Jul 08, 2009 4.690 4.760 4.611 4.653 572,742 -0.04(-0.75%)
Jul 07, 2009 4.795 4.851 4.688 4.688 892,516 -0.09(-1.88%)
Jul 06, 2009 4.870 4.936 4.755 4.778 328,831 -0.09(-1.92%)
Jul 02, 2009 4.875 4.948 4.773 4.871 550,110 -0.13(-2.57%)
Jul 01, 2009 4.875 5.001 4.863 5.000 503,466 +0.17(+3.49%)
Jun 30, 2009 4.863 4.941 4.735 4.831 559,396 -0.02(-0.31%)
Jun 29, 2009 4.918 4.975 4.785 4.846 589,388 -0.08(-1.56%)
Jun 26, 2009 4.781 4.998 4.660 4.923 1,749,354 +0.13(+2.78%)
Jun 25, 2009 4.644 4.791 4.528 4.790 561,909 +0.21(+4.51%)
Jun 24, 2009 4.833 4.833 4.539 4.583 580,660 +0.02(+0.44%)
Jun 23, 2009 4.618 4.698 4.504 4.563 572,046 -0.05(-0.98%)
Jun 22, 2009 4.634 4.708 4.496 4.608 665,635 -0.04(-0.90%)
Jun 19, 2009 4.299 4.748 4.179 4.649 2,571,664 +0.23(+5.29%)
Jun 18, 2009 4.303 4.424 4.231 4.416 285,804 +0.10(+2.20%)
Jun 17, 2009 4.243 4.332 4.199 4.321 308,886 +0.10(+2.41%)
Jun 16, 2009 4.086 4.318 4.086 4.219 643,920 -0.01(-0.20%)
Jun 15, 2009 4.434 4.468 4.206 4.228 501,378 -0.21(-4.63%)
Jun 12, 2009 4.226 4.433 4.223 4.433 644,982 +0.20(+4.73%)
Jun 11, 2009 4.186 4.324 4.186 4.233 308,430 +0.07(+1.64%)
Jun 10, 2009 4.331 4.331 4.118 4.164 552,455 -0.10(-2.23%)
Jun 09, 2009 4.288 4.371 4.168 4.259 399,488 +0.00(+0.08%)
Jun 08, 2009 4.163 4.333 4.124 4.256 324,458 +0.09(+2.16%)
Jun 05, 2009 4.046 4.166 3.991 4.166 391,282 +0.15(+3.78%)
Jun 04, 2009 4.079 4.079 3.953 4.014 445,082 -0.03(-0.82%)
Jun 03, 2009 3.934 4.048 3.909 4.048 379,405 +0.10(+2.49%)
Jun 02, 2009 3.654 4.001 3.654 3.949 794,837 +0.26(+7.15%)
Jun 01, 2009 3.733 3.733 3.641 3.686 623,166 +0.01(+0.32%)
May 29, 2009 3.606 3.674 3.588 3.674 949,508 +0.08(+2.18%)
May 28, 2009 3.679 3.706 3.588 3.596 626,603 -0.04(-1.15%)
May 27, 2009 3.658 3.731 3.636 3.638 492,590 -0.03(-0.82%)
May 26, 2009 3.604 3.768 3.583 3.668 702,268 +0.05(+1.24%)
May 22, 2009 3.604 3.669 3.509 3.623 363,071 +0.03(+0.74%)
May 21, 2009 3.568 3.681 3.521 3.596 274,299 +0.01(+0.19%)
May 20, 2009 3.616 3.690 3.584 3.589 380,550 -0.01(-0.42%)
May 19, 2009 3.628 3.703 3.584 3.604 208,753 -0.06(-1.68%)
May 18, 2009 3.649 3.674 3.584 3.666 286,260 +0.05(+1.24%)
May 15, 2009 3.669 3.683 3.584 3.621 309,162 -0.02(-0.64%)
May 14, 2009 3.596 3.706 3.474 3.644 463,965 +0.07(+2.01%)
May 13, 2009 3.616 3.683 3.569 3.573 632,301 -0.08(-2.15%)
May 12, 2009 3.693 3.778 3.623 3.651 369,909 -0.01(-0.36%)
May 11, 2009 3.576 3.704 3.576 3.664 346,731 +0.02(+0.50%)
May 08, 2009 3.663 3.668 3.593 3.646 292,522 +0.04(+1.02%)
May 07, 2009 3.651 3.668 3.601 3.609 394,725 -0.02(-0.51%)
May 06, 2009 3.658 3.659 3.576 3.628 302,084 -0.01(-0.23%)
May 05, 2009 3.669 3.748 3.604 3.636 431,862 -0.04(-1.09%)
May 04, 2009 3.619 3.808 3.598 3.676 541,670 -0.05(-1.21%)
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.