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 (%)
Jul 29, 2005 1.237 1.245 1.222 1.223 84,182 -0.01(-0.90%)
Jul 28, 2005 1.216 1.241 1.194 1.234 185,020 +0.03(+2.52%)
Jul 27, 2005 1.236 1.248 1.189 1.203 123,503 -0.01(-1.10%)
Jul 26, 2005 1.137 1.237 1.093 1.217 267,827 +0.08(+7.46%)
Jul 25, 2005 1.101 1.132 1.101 1.132 150,559 +0.01(+1.19%)
Jul 22, 2005 1.119 1.131 1.111 1.119 45,042 -0.01(-0.85%)
Jul 21, 2005 1.111 1.156 1.111 1.128 41,065 +0.02(+1.40%)
Jul 20, 2005 1.177 1.177 1.102 1.113 128,136 -0.03(-2.72%)
Jul 19, 2005 1.123 1.185 1.123 1.144 180,350 +0.02(+1.58%)
Jul 18, 2005 1.094 1.140 1.094 1.126 363,140 +0.05(+4.70%)
Jul 15, 2005 1.083 1.102 1.063 1.076 29,737 +0.02(+1.88%)
Jul 14, 2005 1.056 1.098 1.056 1.056 132,707 -0.01(-0.83%)
Jul 13, 2005 1.055 1.071 1.052 1.065 52,366 +0.02(+1.91%)
Jul 12, 2005 1.074 1.078 1.000 1.045 220,993 -0.02(-2.28%)
Jul 11, 2005 1.056 1.072 1.051 1.069 70,587 +0.02(+2.26%)
Jul 08, 2005 1.056 1.074 1.045 1.045 67,168 -0.01(-0.56%)
Jul 07, 2005 1.056 1.063 1.041 1.051 17,599 +0.02(+2.09%)
Jul 06, 2005 1.074 1.074 1.030 1.030 176,193 -0.02(-1.70%)
Jul 05, 2005 1.045 1.074 1.045 1.048 63,884 +0.00(+0.14%)
Jul 01, 2005 1.088 1.088 1.045 1.046 52,186 -0.01(-1.26%)
Jun 30, 2005 1.074 1.092 1.052 1.060 129,648 -0.01(-1.24%)
Jun 29, 2005 1.068 1.086 1.035 1.073 75,383 +0.04(+3.43%)
Jun 28, 2005 1.093 1.093 1.035 1.037 39,824 -0.04(-3.45%)
Jun 27, 2005 1.092 1.092 1.044 1.074 26,318 +0.00(+0.21%)
Jun 24, 2005 1.075 1.078 1.062 1.072 29,692 -0.01(-0.82%)
Jun 23, 2005 1.046 1.081 1.046 1.081 18,904 +0.04(+4.14%)
Jun 22, 2005 1.047 1.052 1.020 1.038 53,716 -0.02(-1.95%)
Jun 21, 2005 1.056 1.076 1.042 1.059 39,437 +0.01(+0.63%)
Jun 20, 2005 1.062 1.062 1.041 1.052 38,735 +0.01(+1.43%)
Jun 17, 2005 1.045 1.045 1.019 1.037 35,334 -0.02(-1.89%)
Jun 16, 2005 1.040 1.060 1.019 1.057 73,430 +0.04(+3.95%)
Jun 15, 2005 1.015 1.027 1.005 1.017 107,748 -0.02(-1.59%)
Jun 14, 2005 1.074 1.074 1.023 1.034 162,463 -0.01(-0.71%)
Jun 13, 2005 1.056 1.074 1.034 1.041 62,714 -0.02(-2.09%)
Jun 10, 2005 1.075 1.077 1.062 1.063 58,386 -0.02(-2.04%)
Jun 09, 2005 1.111 1.111 1.082 1.085 16,735 -0.01(-0.75%)
Jun 08, 2005 1.093 1.122 1.093 1.094 49,361 +0.00(+0.00%)
Jun 07, 2005 1.117 1.118 1.094 1.094 168,572 +0.01(+0.61%)
Jun 06, 2005 1.086 1.097 1.077 1.087 111,491 +0.03(+3.02%)
Jun 03, 2005 1.071 1.077 1.052 1.055 71,640 -0.02(-1.45%)
Jun 02, 2005 1.037 1.122 1.037 1.071 129,261 +0.01(+0.70%)
Jun 01, 2005 1.096 1.100 1.043 1.063 86,108 -0.01(-0.90%)
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%)
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.