Neogen Cp (NQ: NEOG )

91.26 USD -1.29 (-1.39%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 92.40 92.41 90.94 91.26 102,252 -1.29(-1.39%)
Apr 09, 2021 90.88 92.98 90.33 92.55 213,300 +1.86(+2.05%)
Apr 08, 2021 89.41 90.99 88.93 90.69 121,049 +2.22(+2.51%)
Apr 07, 2021 89.01 89.11 87.67 88.47 181,436 -0.87(-0.97%)
Apr 06, 2021 90.00 91.20 89.07 89.34 170,597 -0.65(-0.72%)
Apr 05, 2021 89.30 90.35 88.74 89.99 187,736 +0.66(+0.74%)
Apr 01, 2021 89.20 90.33 88.52 89.33 163,200 +0.44(+0.49%)
Mar 31, 2021 87.61 89.62 86.53 88.89 378,374 +1.97(+2.27%)
Mar 30, 2021 85.22 87.46 84.53 86.92 252,066 +1.81(+2.13%)
Mar 29, 2021 86.49 88.24 85.09 85.11 249,537 -2.14(-2.45%)
Mar 26, 2021 85.62 87.74 84.11 87.25 127,000 +1.73(+2.02%)
Mar 25, 2021 84.80 85.92 81.60 85.52 186,186 +0.38(+0.45%)
Mar 24, 2021 85.77 86.21 84.34 85.14 175,656 -0.33(-0.39%)
Mar 23, 2021 81.23 86.71 80.31 85.47 398,695 +2.81(+3.40%)
Mar 22, 2021 82.62 83.23 82.26 82.66 190,624 +0.14(+0.17%)
Mar 19, 2021 82.37 83.66 82.09 82.52 588,200 -0.48(-0.58%)
Mar 18, 2021 84.63 84.63 82.68 83.00 140,646 -1.89(-2.23%)
Mar 17, 2021 83.34 85.21 80.76 84.89 153,166 +0.86(+1.03%)
Mar 16, 2021 84.51 84.67 83.14 84.03 112,528 -0.83(-0.98%)
Mar 15, 2021 84.32 85.65 84.24 84.86 125,376 +0.07(+0.08%)
Mar 12, 2021 84.24 85.13 83.10 84.79 224,700 +0.37(+0.44%)
Mar 11, 2021 83.39 84.62 81.31 84.42 134,522 +1.44(+1.74%)
Mar 10, 2021 80.11 84.08 80.11 82.98 155,080 +1.30(+1.59%)
Mar 09, 2021 80.65 82.90 80.20 81.68 474,940 +2.34(+2.95%)
Mar 08, 2021 80.14 80.85 78.62 79.34 163,699 -0.41(-0.51%)
Mar 05, 2021 78.78 79.94 77.64 79.75 255,200 +2.05(+2.64%)
Mar 04, 2021 80.34 80.58 77.24 77.70 176,118 -2.76(-3.43%)
Mar 03, 2021 81.21 81.84 79.83 80.46 410,886 -1.05(-1.29%)
Mar 02, 2021 84.05 84.05 81.39 81.51 107,225 -2.54(-3.02%)
Mar 01, 2021 83.28 84.60 82.32 84.05 144,055 +2.13(+2.60%)
Feb 26, 2021 83.20 83.47 81.57 81.92 198,600 -0.82(-0.99%)
Feb 25, 2021 84.16 85.15 82.48 82.74 132,120 -1.73(-2.05%)
Feb 24, 2021 82.07 85.16 82.07 84.47 147,752 +2.28(+2.77%)
Feb 23, 2021 81.97 83.85 80.74 82.19 183,115 -1.38(-1.65%)
Feb 22, 2021 83.78 84.47 81.78 83.57 158,969 -0.83(-0.98%)
Feb 19, 2021 84.26 86.32 83.96 84.40 661,600 +0.31(+0.37%)
Feb 18, 2021 83.49 85.50 83.04 84.09 238,347 +0.01(+0.01%)
Feb 17, 2021 85.07 86.30 83.58 84.08 206,739 -2.44(-2.82%)
Feb 16, 2021 88.37 89.32 85.45 86.52 177,724 -1.96(-2.22%)
Feb 12, 2021 87.26 88.80 86.69 88.48 142,000 +1.20(+1.37%)
Feb 11, 2021 87.08 87.87 85.22 87.28 135,816 +0.40(+0.46%)
Feb 10, 2021 87.64 88.33 86.42 86.88 116,715 -0.23(-0.26%)
Feb 09, 2021 88.43 88.98 86.94 87.11 117,976 -1.11(-1.26%)
Feb 08, 2021 86.52 88.41 85.67 88.22 199,557 +2.28(+2.65%)
Feb 05, 2021 85.00 85.98 84.26 85.94 178,000 +1.76(+2.09%)
Feb 04, 2021 80.71 84.22 80.61 84.18 160,741 +3.29(+4.07%)
Feb 03, 2021 81.75 81.86 79.25 80.89 225,310 -0.91(-1.11%)
Feb 02, 2021 82.81 83.89 79.43 81.80 252,548 -0.17(-0.21%)
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.