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

Neogen Cp (NQ: NEOG )

12.06 -0.30 (-2.47%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 25, 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 (%)
Apr 30, 2009 3.929 3.996 3.778 3.779 420,428 -0.14(-3.45%)
Apr 29, 2009 3.914 3.986 3.844 3.914 412,114 +0.02(+0.38%)
Apr 28, 2009 3.749 3.986 3.749 3.899 1,016,247 +0.11(+2.86%)
Apr 27, 2009 3.784 3.928 3.738 3.791 756,248 +0.01(+0.18%)
Apr 24, 2009 3.754 3.834 3.724 3.784 554,561 +0.07(+1.89%)
Apr 23, 2009 3.773 3.819 3.673 3.714 984,143 -0.07(-1.76%)
Apr 22, 2009 3.858 3.914 3.769 3.781 624,227 -0.11(-2.91%)
Apr 21, 2009 3.709 3.954 3.641 3.894 1,130,903 +0.16(+4.33%)
Apr 20, 2009 3.596 3.796 3.520 3.733 614,600 +0.06(+1.68%)
Apr 17, 2009 3.553 3.739 3.441 3.671 475,699 +0.14(+3.87%)
Apr 16, 2009 3.551 3.556 3.431 3.534 643,201 +0.00(+0.00%)
Apr 15, 2009 3.563 3.608 3.384 3.534 403,087 -0.04(-1.03%)
Apr 14, 2009 3.618 3.658 3.501 3.571 288,617 -0.10(-2.81%)
Apr 13, 2009 3.621 3.684 3.561 3.674 316,306 -0.00(-0.09%)
Apr 09, 2009 3.578 3.678 3.518 3.678 402,979 +0.16(+4.50%)
Apr 08, 2009 3.496 3.519 3.369 3.519 224,457 +0.06(+1.59%)
Apr 07, 2009 3.629 3.629 3.464 3.464 468,866 -0.20(-5.33%)
Apr 06, 2009 3.713 3.713 3.576 3.659 406,722 -0.06(-1.66%)
Apr 03, 2009 3.768 3.801 3.648 3.721 396,806 -0.04(-0.98%)
Apr 02, 2009 3.743 3.879 3.648 3.758 823,300 +0.07(+1.99%)
Apr 01, 2009 3.634 3.694 3.493 3.684 588,476 +0.05(+1.24%)
Mar 31, 2009 3.464 3.693 3.379 3.639 670,776 +0.20(+5.77%)
Mar 30, 2009 3.337 3.443 3.277 3.441 469,868 -0.10(-2.78%)
Mar 26, 2009 3.416 3.551 3.373 3.539 436,816 +0.18(+5.26%)
Mar 25, 2009 3.299 3.468 3.259 3.363 876,752 +0.10(+2.91%)
Mar 24, 2009 3.316 3.424 3.238 3.267 400,105 -0.10(-3.07%)
Mar 23, 2009 3.311 3.458 3.212 3.371 939,952 +0.20(+6.36%)
Mar 20, 2009 3.127 3.201 3.084 3.169 802,251 +0.07(+2.09%)
Mar 19, 2009 3.254 3.254 2.751 3.104 1,677,396 -0.19(-5.72%)
Mar 18, 2009 3.401 3.481 3.242 3.292 538,581 -0.10(-3.04%)
Mar 17, 2009 3.231 3.396 3.201 3.396 657,885 +0.18(+5.60%)
Mar 16, 2009 3.229 3.322 3.197 3.216 403,986 +0.02(+0.63%)
Mar 13, 2009 3.189 3.257 3.144 3.196 492,200 +0.03(+0.89%)
Mar 12, 2009 2.987 3.177 2.979 3.167 501,528 +0.18(+5.97%)
Mar 11, 2009 3.159 3.219 2.982 2.989 537,177 -0.17(-5.38%)
Mar 10, 2009 3.161 3.279 3.047 3.159 729,705 +0.13(+4.18%)
Mar 09, 2009 3.134 3.141 3.009 3.032 446,432 -0.12(-3.76%)
Mar 06, 2009 3.129 3.159 3.042 3.151 656,037 +0.04(+1.12%)
Mar 05, 2009 3.349 3.406 3.111 3.116 623,136 -0.28(-8.25%)
Mar 04, 2009 3.468 3.533 3.355 3.396 927,416 +0.05(+1.55%)
Mar 02, 2009 3.516 3.529 3.336 3.344 667,081 -0.20(-5.60%)
Feb 27, 2009 3.568 3.623 3.518 3.543 455,646 -0.04(-1.21%)
Feb 26, 2009 3.691 3.738 3.586 3.586 327,284 -0.07(-1.87%)
Feb 25, 2009 3.704 3.751 3.594 3.654 516,890 -0.08(-2.06%)
Feb 24, 2009 3.856 3.956 3.678 3.731 1,334,708 -0.08(-2.10%)
Feb 23, 2009 4.068 4.068 3.808 3.811 544,393 -0.27(-6.50%)
Feb 20, 2009 4.136 4.136 4.023 4.076 773,182 -0.11(-2.59%)
Feb 19, 2009 4.088 4.204 3.991 4.184 492,290 +0.12(+2.95%)
Feb 18, 2009 4.133 4.206 4.034 4.064 595,908 -0.16(-3.71%)
Feb 17, 2009 4.296 4.323 4.218 4.221 300,134 -0.15(-3.40%)
Feb 13, 2009 4.379 4.379 4.334 4.369 593,281 +0.00(+0.04%)
Feb 12, 2009 4.318 4.384 4.301 4.368 694,002 -0.03(-0.57%)
Feb 11, 2009 4.366 4.399 4.279 4.393 626,861 +0.03(+0.73%)
Feb 10, 2009 4.424 4.436 4.338 4.361 432,053 -0.10(-2.21%)
Feb 09, 2009 4.409 4.473 4.359 4.459 529,721 +0.02(+0.53%)
Feb 06, 2009 4.413 4.488 4.363 4.436 491,313 -0.00(-0.08%)
Feb 05, 2009 4.434 4.471 4.288 4.439 367,018 -0.02(-0.34%)
Feb 04, 2009 4.491 4.528 4.353 4.454 835,111 -0.04(-0.78%)
Feb 03, 2009 4.388 4.534 4.318 4.489 1,489,943 +0.11(+2.43%)
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.