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

Neogen Cp (NQ: NEOG )

12.39 -0.04 (-0.28%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
Feb 02, 2009 4.346 4.433 4.261 4.383 9,664,567 +0.02(+0.46%)
Jan 30, 2009 4.478 4.478 4.219 4.363 3,125,896 +0.43(+10.84%)
Jan 29, 2009 4.076 4.106 3.909 3.936 246,586 -0.17(-4.02%)
Jan 28, 2009 4.119 4.173 4.058 4.101 256,297 +0.03(+0.78%)
Jan 27, 2009 4.001 4.101 4.001 4.069 184,231 +0.08(+1.96%)
Jan 26, 2009 3.806 4.031 3.804 3.991 250,215 +0.18(+4.59%)
Jan 23, 2009 3.813 3.899 3.768 3.816 297,693 -0.03(-0.65%)
Jan 22, 2009 3.883 3.948 3.784 3.841 164,364 -0.11(-2.83%)
Jan 21, 2009 3.719 3.976 3.651 3.953 309,144 +0.26(+6.90%)
Jan 20, 2009 3.813 3.839 3.691 3.698 350,954 -0.17(-4.40%)
Jan 16, 2009 4.016 4.016 3.788 3.868 311,022 -0.05(-1.28%)
Jan 15, 2009 3.904 3.988 3.763 3.918 445,034 +0.00(+0.00%)
Jan 14, 2009 4.079 4.079 3.918 3.918 256,177 -0.22(-5.20%)
Jan 13, 2009 4.061 4.234 4.028 4.133 252,944 +0.06(+1.39%)
Jan 12, 2009 3.941 4.114 3.941 4.076 391,684 +0.12(+2.99%)
Jan 09, 2009 4.133 4.133 3.956 3.958 464,241 -0.16(-3.93%)
Jan 08, 2009 4.101 4.126 3.984 4.119 271,072 +0.02(+0.45%)
Jan 07, 2009 4.283 4.349 4.036 4.101 450,871 -0.26(-5.89%)
Jan 06, 2009 4.419 4.594 4.206 4.358 456,677 +0.02(+0.54%)
Jan 05, 2009 4.393 4.393 4.191 4.334 520,909 -0.02(-0.46%)
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.