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

Neogen Cp (NQ: NEOG )

12.82 +0.49 (+3.97%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 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 (%)
May 31, 2005 1.093 1.093 1.051 1.073 28,306 +0.00(+0.14%)
May 27, 2005 1.028 1.080 1.028 1.071 39,068 +0.01(+1.33%)
May 26, 2005 1.094 1.094 1.045 1.057 44,529 -0.03(-2.79%)
May 25, 2005 1.082 1.123 1.082 1.088 51,827 -0.03(-2.39%)
May 24, 2005 1.078 1.126 1.078 1.114 44,988 +0.04(+3.58%)
May 23, 2005 1.126 1.141 1.076 1.076 120,362 -0.02(-2.22%)
May 20, 2005 1.100 1.115 1.097 1.100 44,286 +0.00(+0.00%)
May 19, 2005 1.086 1.109 1.085 1.100 40,219 +0.00(+0.20%)
May 18, 2005 1.153 1.153 1.098 1.098 93,576 -0.02(-2.05%)
May 17, 2005 1.113 1.123 1.111 1.121 125,068 -0.01(-0.46%)
May 16, 2005 1.157 1.157 1.101 1.126 69,282 +0.01(+0.73%)
May 13, 2005 1.162 1.163 1.111 1.118 205,643 +0.03(+2.30%)
May 12, 2005 1.055 1.104 1.011 1.093 367,855 +0.07(+7.27%)
May 11, 2005 0.9632 1.026 0.9497 1.019 160,168 +0.07(+7.42%)
May 10, 2005 0.9588 0.9588 0.9380 0.9484 127,453 +0.01(+0.95%)
May 09, 2005 0.9625 0.9668 0.9232 0.9395 330,955 +0.01(+1.44%)
May 06, 2005 0.9484 0.9543 0.9262 0.9262 810,319 -0.02(-2.34%)
May 05, 2005 0.9625 0.9780 0.9336 0.9484 1,197,267 -0.00(-0.31%)
May 04, 2005 0.9654 1.024 0.9402 0.9513 1,095,665 -0.04(-4.18%)
May 03, 2005 1.041 1.042 0.9891 0.9928 388,504 -0.05(-4.49%)
May 02, 2005 1.029 1.056 1.025 1.040 76,804 -0.02(-2.09%)
Apr 29, 2005 1.033 1.065 1.033 1.062 58,395 +0.03(+2.65%)
Apr 28, 2005 1.061 1.111 1.015 1.034 110,096 -0.04(-3.79%)
Apr 27, 2005 1.074 1.081 1.068 1.075 21,594 +0.00(+0.07%)
Apr 26, 2005 1.082 1.093 1.071 1.074 90,643 +0.01(+0.48%)
Apr 25, 2005 1.068 1.085 1.045 1.069 170,156 -0.01(-1.16%)
Apr 22, 2005 1.143 1.143 1.076 1.082 72,296 -0.02(-2.08%)
Apr 21, 2005 1.128 1.149 1.102 1.105 77,398 -0.01(-0.60%)
Apr 20, 2005 1.178 1.207 1.111 1.111 71,550 -0.05(-4.15%)
Apr 19, 2005 1.176 1.183 1.148 1.160 93,756 +0.02(+2.09%)
Apr 18, 2005 1.117 1.154 1.117 1.136 57,279 -0.00(-0.32%)
Apr 15, 2005 1.168 1.180 1.126 1.140 49,793 +0.01(+0.92%)
Apr 14, 2005 1.111 1.162 1.111 1.129 74,852 +0.03(+3.04%)
Apr 13, 2005 1.075 1.133 1.056 1.096 197,878 +0.01(+0.88%)
Apr 12, 2005 1.057 1.115 1.057 1.086 95,502 +0.01(+0.56%)
Apr 11, 2005 1.133 1.133 1.071 1.080 128,514 +0.02(+2.24%)
Apr 08, 2005 1.094 1.104 1.057 1.057 175,600 -0.02(-1.45%)
Apr 07, 2005 1.148 1.155 1.057 1.072 2,046,961 -0.06(-5.26%)
Apr 06, 2005 1.172 1.172 1.132 1.132 60,284 -0.01(-0.82%)
Apr 05, 2005 1.097 1.206 1.097 1.141 124,609 +0.04(+4.05%)
Apr 04, 2005 1.268 1.268 1.097 1.097 140,049 -0.07(-6.15%)
Apr 01, 2005 1.089 1.178 1.089 1.168 333,375 +0.07(+6.63%)
Mar 31, 2005 1.104 1.111 1.093 1.096 97,661 -0.01(-0.74%)
Mar 30, 2005 1.128 1.161 1.092 1.104 331,648 -0.01(-0.93%)
Mar 29, 2005 1.189 1.189 1.064 1.114 561,810 -0.08(-7.05%)
Mar 28, 2005 1.223 1.236 1.189 1.199 84,866 -0.05(-4.26%)
Mar 24, 2005 1.291 1.354 1.223 1.252 735,692 -0.07(-5.64%)
Mar 23, 2005 1.334 1.348 1.327 1.327 175,636 -0.01(-0.56%)
Mar 22, 2005 1.319 1.348 1.319 1.334 90,526 +0.01(+0.56%)
Mar 21, 2005 1.348 1.348 1.323 1.327 70,569 -0.00(-0.28%)
Mar 18, 2005 1.360 1.360 1.326 1.331 42,280 -0.01(-0.50%)
Mar 17, 2005 1.351 1.351 1.328 1.337 48,767 -0.02(-1.72%)
Mar 16, 2005 1.371 1.371 1.334 1.361 16,258 +0.01(+0.69%)
Mar 15, 2005 1.367 1.367 1.348 1.351 14,846 +0.00(+0.09%)
Mar 14, 2005 1.334 1.366 1.334 1.350 34,227 -0.01(-0.58%)
Mar 11, 2005 1.334 1.369 1.334 1.358 20,163 +0.02(+1.55%)
Mar 10, 2005 1.407 1.407 1.337 1.337 34,587 -0.02(-1.41%)
Mar 09, 2005 1.356 1.362 1.341 1.357 10,032 +0.02(+1.66%)
Mar 08, 2005 1.355 1.370 1.334 1.334 66,133 -0.03(-2.44%)
Mar 07, 2005 1.335 1.377 1.335 1.368 53,896 +0.01(+0.77%)
Mar 04, 2005 1.323 1.371 1.323 1.357 89,005 +0.03(+2.06%)
Mar 03, 2005 1.336 1.340 1.326 1.330 74,474 -0.00(-0.28%)
Mar 02, 2005 1.341 1.341 1.315 1.334 62,291 +0.00(+0.28%)
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.