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 (%)
Nov 28, 2008 3.723 3.766 3.654 3.766 98,975 +0.02(+0.58%)
Nov 26, 2008 3.656 3.782 3.598 3.744 756,956 +0.06(+1.67%)
Nov 25, 2008 3.818 3.888 3.609 3.683 1,176,923 -0.14(-3.54%)
Nov 24, 2008 3.521 3.818 3.459 3.818 1,269,528 +0.34(+9.88%)
Nov 21, 2008 3.668 3.788 3.184 3.474 1,885,478 -0.16(-4.32%)
Nov 20, 2008 3.731 3.816 3.507 3.631 1,403,960 -0.12(-3.16%)
Nov 19, 2008 3.964 3.964 3.641 3.749 2,228,502 -0.20(-4.99%)
Nov 18, 2008 4.139 4.281 3.896 3.946 934,026 -0.19(-4.67%)
Nov 17, 2008 4.131 4.206 4.121 4.139 730,563 -0.02(-0.56%)
Nov 14, 2008 4.311 4.431 4.152 4.163 524,574 -0.19(-4.33%)
Nov 13, 2008 4.154 4.374 4.134 4.351 948,068 +0.18(+4.40%)
Nov 12, 2008 4.374 4.466 4.163 4.168 951,656 -0.24(-5.48%)
Nov 11, 2008 4.648 4.648 4.336 4.409 668,196 -0.25(-5.40%)
Nov 10, 2008 4.775 4.808 4.589 4.661 485,512 -0.05(-1.06%)
Nov 07, 2008 4.678 4.815 4.596 4.711 260,016 +0.08(+1.69%)
Nov 06, 2008 4.581 4.790 4.581 4.633 332,352 +0.04(+0.80%)
Nov 05, 2008 4.753 4.833 4.589 4.596 223,006 -0.19(-3.97%)
Nov 04, 2008 4.858 4.861 4.691 4.786 232,435 -0.04(-0.79%)
Nov 03, 2008 4.923 4.980 4.808 4.825 591,374 -0.09(-1.80%)
Oct 31, 2008 4.880 4.985 4.676 4.913 622,500 +0.03(+0.55%)
Oct 30, 2008 4.561 4.910 4.561 4.886 470,798 +0.40(+8.96%)
Oct 29, 2008 4.543 4.581 4.396 4.484 564,164 -0.02(-0.48%)
Oct 28, 2008 4.334 4.516 4.263 4.506 835,824 +0.22(+5.01%)
Oct 27, 2008 4.381 4.501 4.274 4.291 686,930 -0.16(-3.49%)
Oct 24, 2008 4.584 4.628 4.339 4.446 766,854 -0.36(-7.49%)
Oct 23, 2008 4.865 4.950 4.584 4.806 474,523 -0.11(-2.14%)
Oct 22, 2008 5.153 5.168 4.868 4.911 466,677 -0.29(-5.55%)
Oct 21, 2008 4.930 5.255 4.836 5.200 1,219,225 +0.21(+4.21%)
Oct 20, 2008 4.648 4.996 4.586 4.990 661,208 +0.43(+9.35%)
Oct 17, 2008 4.348 4.771 4.334 4.563 745,883 +0.08(+1.71%)
Oct 16, 2008 4.209 4.501 4.143 4.486 753,837 +0.29(+7.00%)
Oct 15, 2008 4.476 4.651 4.168 4.193 1,065,309 -0.34(-7.43%)
Oct 14, 2008 4.543 4.750 4.443 4.529 502,542 +0.08(+1.80%)
Oct 13, 2008 4.333 4.514 4.086 4.449 667,639 +0.32(+7.62%)
Oct 10, 2008 3.938 4.153 3.844 4.134 1,141,472 -0.03(-0.60%)
Oct 09, 2008 4.234 4.433 4.159 4.159 646,260 -0.11(-2.46%)
Oct 08, 2008 4.093 4.411 4.088 4.264 731,583 -0.08(-1.80%)
Oct 07, 2008 4.499 4.584 4.329 4.343 346,263 -0.27(-5.75%)
Oct 06, 2008 4.423 4.614 4.233 4.608 623,688 +0.14(+3.10%)
Oct 03, 2008 4.544 4.751 4.468 4.469 257,419 -0.03(-0.59%)
Oct 02, 2008 4.711 4.836 4.496 4.496 388,306 -0.24(-5.10%)
Oct 01, 2008 4.670 4.871 4.539 4.738 162,109 +0.04(+0.85%)
Sep 30, 2008 4.579 4.766 4.464 4.698 372,518 +0.02(+0.43%)
Sep 29, 2008 4.778 4.906 4.671 4.678 352,087 -0.11(-2.30%)
Sep 26, 2008 4.686 4.926 4.686 4.788 425,083 +0.05(+1.13%)
Sep 25, 2008 4.818 4.986 4.698 4.735 589,622 -0.09(-1.80%)
Sep 24, 2008 4.983 5.001 4.753 4.821 738,049 +0.04(+0.87%)
Sep 23, 2008 4.753 4.901 4.753 4.780 285,168 -0.06(-1.27%)
Sep 22, 2008 5.001 5.041 4.796 4.841 176,223 -0.21(-4.16%)
Sep 19, 2008 5.251 5.326 4.816 5.051 1,827,754 -0.04(-0.79%)
Sep 18, 2008 4.698 5.170 4.683 5.091 1,233,903 +0.54(+11.75%)
Sep 17, 2008 4.536 4.701 4.503 4.556 516,392 -0.11(-2.36%)
Sep 16, 2008 4.423 4.666 4.418 4.666 336,833 +0.21(+4.64%)
Sep 15, 2008 4.521 4.538 4.378 4.459 214,980 -0.09(-1.94%)
Sep 12, 2008 4.514 4.561 4.414 4.548 233,407 -0.01(-0.15%)
Sep 11, 2008 4.309 4.574 4.309 4.554 304,285 +0.20(+4.67%)
Sep 10, 2008 4.396 4.438 4.169 4.351 297,267 +0.10(+2.31%)
Sep 09, 2008 4.374 4.481 4.253 4.253 257,479 -0.15(-3.33%)
Sep 08, 2008 4.334 4.406 4.259 4.399 297,801 +0.09(+2.05%)
Sep 05, 2008 4.184 4.311 4.104 4.311 257,167 +0.10(+2.46%)
Sep 04, 2008 4.236 4.278 4.171 4.208 207,188 -0.10(-2.25%)
Sep 03, 2008 4.348 4.376 4.271 4.304 188,688 +0.02(+0.43%)
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.