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

Neogen Cp (NQ: NEOG )

12.33 -0.10 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 5.270 5.370 5.225 5.285 604,690 -0.03(-0.56%)
Oct 29, 2009 5.153 5.350 5.028 5.315 446,258 +0.18(+3.57%)
Oct 28, 2009 5.350 5.350 5.128 5.131 280,381 -0.21(-3.90%)
Oct 27, 2009 5.460 5.486 5.321 5.340 278,774 -0.12(-2.26%)
Oct 26, 2009 5.360 5.500 5.360 5.463 452,592 +0.09(+1.74%)
Oct 23, 2009 5.361 5.371 5.336 5.370 286,098 +0.03(+0.50%)
Oct 22, 2009 5.290 5.368 5.228 5.343 353,641 +0.05(+0.88%)
Oct 21, 2009 5.098 5.320 5.096 5.296 620,088 +0.17(+3.38%)
Oct 20, 2009 5.141 5.198 5.106 5.123 452,316 -0.03(-0.55%)
Oct 19, 2009 5.125 5.191 5.043 5.151 364,588 +0.01(+0.26%)
Oct 16, 2009 5.091 5.181 5.063 5.138 274,539 +0.03(+0.65%)
Oct 15, 2009 5.130 5.238 5.081 5.105 329,605 -0.04(-0.71%)
Oct 14, 2009 5.223 5.261 5.108 5.141 425,821 -0.02(-0.39%)
Oct 13, 2009 5.235 5.268 5.099 5.161 253,490 -0.06(-1.18%)
Oct 12, 2009 5.188 5.295 5.085 5.223 508,312 +0.14(+2.72%)
Oct 09, 2009 5.108 5.255 4.980 5.085 1,034,333 -0.04(-0.78%)
Oct 08, 2009 5.280 5.303 5.108 5.125 476,916 -0.13(-2.38%)
Oct 07, 2009 5.260 5.316 5.228 5.250 249,423 -0.01(-0.19%)
Oct 06, 2009 5.216 5.269 5.207 5.260 666,097 +0.02(+0.41%)
Oct 05, 2009 5.235 5.296 5.146 5.238 432,923 +0.00(+0.10%)
Oct 02, 2009 5.335 5.388 5.213 5.233 538,233 -0.11(-2.12%)
Oct 01, 2009 5.378 5.506 5.335 5.346 673,799 -0.04(-0.68%)
Sep 30, 2009 5.466 5.466 5.335 5.383 293,938 -0.08(-1.52%)
Sep 29, 2009 5.581 5.612 5.428 5.466 311,712 -0.10(-1.71%)
Sep 28, 2009 5.543 5.635 5.468 5.561 495,206 +0.05(+0.97%)
Sep 25, 2009 5.325 5.582 5.305 5.508 760,225 +0.20(+3.74%)
Sep 24, 2009 5.168 5.335 5.010 5.310 863,382 +0.23(+4.49%)
Sep 23, 2009 4.975 5.160 4.940 5.081 556,588 +0.10(+1.97%)
Sep 22, 2009 5.085 5.086 4.958 4.983 499,837 -0.10(-2.00%)
Sep 21, 2009 4.975 5.151 4.975 5.085 421,970 +0.09(+1.77%)
Sep 18, 2009 4.998 5.043 4.931 4.996 567,470 -0.00(-0.03%)
Sep 17, 2009 4.951 5.001 4.890 4.998 179,805 +0.01(+0.17%)
Sep 16, 2009 4.976 5.001 4.858 4.990 346,839 +0.02(+0.40%)
Sep 15, 2009 4.981 5.003 4.958 4.970 149,524 -0.02(-0.47%)
Sep 14, 2009 4.960 5.001 4.948 4.993 183,716 +0.02(+0.40%)
Sep 11, 2009 4.996 5.031 4.968 4.973 178,575 -0.03(-0.57%)
Sep 10, 2009 4.993 5.010 4.948 5.001 225,693 +0.01(+0.13%)
Sep 09, 2009 4.971 5.001 4.920 4.995 213,246 +0.04(+0.74%)
Sep 08, 2009 5.001 5.001 4.925 4.958 225,147 -0.04(-0.87%)
Sep 04, 2009 5.001 5.010 4.925 5.001 503,766 +0.00(+0.00%)
Sep 03, 2009 5.331 5.331 4.985 5.001 1,181,314 -0.27(-5.12%)
Sep 02, 2009 4.883 5.386 4.873 5.271 2,745,933 +0.39(+7.95%)
Sep 01, 2009 4.761 4.986 4.741 4.883 1,291,111 +0.22(+4.61%)
Aug 31, 2009 4.701 4.733 4.609 4.668 325,874 -0.04(-0.85%)
Aug 28, 2009 4.803 4.850 4.705 4.708 192,797 -0.08(-1.60%)
Aug 27, 2009 4.875 4.918 4.712 4.785 175,983 -0.13(-2.71%)
Aug 26, 2009 4.903 4.935 4.805 4.918 141,912 -0.00(-0.07%)
Aug 25, 2009 4.910 4.968 4.873 4.921 181,028 +0.03(+0.65%)
Aug 24, 2009 4.898 4.950 4.843 4.890 103,396 -0.01(-0.27%)
Aug 21, 2009 4.928 4.971 4.853 4.903 364,726 +0.04(+0.86%)
Aug 20, 2009 4.883 4.921 4.770 4.861 197,344 -0.06(-1.29%)
Aug 19, 2009 4.684 4.928 4.684 4.925 295,576 +0.18(+3.76%)
Aug 18, 2009 4.723 4.810 4.633 4.746 241,409 +0.06(+1.24%)
Aug 17, 2009 4.626 4.748 4.599 4.688 196,948 +0.05(+0.97%)
Aug 14, 2009 4.681 4.693 4.546 4.643 352,705 -0.03(-0.64%)
Aug 13, 2009 4.658 4.710 4.594 4.673 186,385 +0.05(+1.08%)
Aug 12, 2009 4.599 4.671 4.567 4.623 497,905 +0.04(+0.87%)
Aug 11, 2009 4.633 4.710 4.543 4.583 261,336 -0.08(-1.79%)
Aug 10, 2009 4.681 4.738 4.443 4.666 186,841 -0.06(-1.30%)
Aug 07, 2009 4.583 4.835 4.454 4.728 426,955 +0.21(+4.73%)
Aug 06, 2009 4.726 4.726 4.488 4.514 483,934 -0.21(-4.45%)
Aug 05, 2009 4.918 4.936 4.693 4.725 243,791 -0.19(-3.90%)
Aug 04, 2009 4.813 4.941 4.813 4.916 370,809 +0.06(+1.27%)
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.