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 (%)
Sep 30, 2005 1.363 1.393 1.323 1.334 283,528 -0.03(-2.17%)
Sep 29, 2005 1.308 1.389 1.306 1.363 510,028 +0.09(+7.23%)
Sep 28, 2005 1.223 1.278 1.223 1.271 148,273 +0.05(+4.44%)
Sep 27, 2005 1.179 1.226 1.179 1.217 178,029 +0.07(+5.80%)
Sep 26, 2005 1.148 1.194 1.141 1.151 88,330 -0.02(-1.40%)
Sep 23, 2005 1.167 1.200 1.167 1.167 37,970 -0.00(-0.38%)
Sep 22, 2005 1.185 1.201 1.168 1.171 63,488 -0.03(-2.11%)
Sep 21, 2005 1.211 1.211 1.197 1.197 29,593 +0.01(+0.75%)
Sep 20, 2005 1.188 1.224 1.187 1.188 268,240 +0.00(+0.00%)
Sep 19, 2005 1.178 1.200 1.137 1.188 674,966 +0.02(+1.78%)
Sep 16, 2005 1.167 1.174 1.167 1.167 15,179 -0.01(-0.50%)
Sep 15, 2005 1.175 1.186 1.167 1.173 23,394 -0.01(-0.57%)
Sep 14, 2005 1.188 1.203 1.177 1.180 35,991 +0.00(+0.31%)
Sep 13, 2005 1.174 1.180 1.174 1.176 12,803 +0.00(+0.06%)
Sep 12, 2005 1.186 1.186 1.168 1.175 42,073 -0.03(-2.40%)
Sep 09, 2005 1.214 1.214 1.204 1.204 7,198 -0.01(-0.73%)
Sep 08, 2005 1.189 1.216 1.155 1.213 70,830 +0.02(+1.55%)
Sep 07, 2005 1.167 1.213 1.167 1.194 56,244 -0.01(-0.49%)
Sep 06, 2005 1.167 1.201 1.167 1.200 29,404 +0.01(+0.87%)
Sep 02, 2005 1.199 1.222 1.189 1.190 84,731 +0.00(+0.00%)
Sep 01, 2005 1.193 1.204 1.186 1.190 24,410 -0.01(-0.56%)
Aug 31, 2005 1.214 1.219 1.181 1.197 63,164 -0.02(-1.72%)
Aug 30, 2005 1.201 1.219 1.201 1.217 9,402 +0.00(+0.26%)
Aug 29, 2005 1.215 1.215 1.197 1.214 30,178 -0.00(-0.38%)
Aug 26, 2005 1.194 1.219 1.193 1.219 32,535 -0.00(-0.11%)
Aug 25, 2005 1.204 1.220 1.172 1.220 45,987 +0.02(+1.29%)
Aug 24, 2005 1.198 1.226 1.197 1.205 56,730 -0.05(-3.61%)
Aug 23, 2005 1.196 1.266 1.196 1.250 114,190 +0.05(+4.26%)
Aug 22, 2005 1.225 1.225 1.148 1.199 197,185 -0.06(-4.82%)
Aug 19, 2005 1.252 1.260 1.214 1.260 43,666 +0.03(+2.04%)
Aug 18, 2005 1.223 1.234 1.204 1.234 89,491 +0.03(+2.08%)
Aug 17, 2005 1.242 1.242 1.207 1.209 33,039 -0.02(-1.33%)
Aug 16, 2005 1.279 1.286 1.199 1.226 50,729 -0.04(-2.82%)
Aug 15, 2005 1.250 1.289 1.250 1.261 23,709 -0.01(-1.05%)
Aug 12, 2005 1.278 1.286 1.241 1.274 88,303 +0.02(+1.24%)
Aug 11, 2005 1.204 1.270 1.183 1.259 65,233 +0.05(+4.23%)
Aug 10, 2005 1.185 1.213 1.185 1.208 40,687 +0.02(+1.56%)
Aug 09, 2005 1.174 1.202 1.169 1.189 207,407 -0.01(-0.56%)
Aug 08, 2005 1.206 1.223 1.185 1.196 37,160 -0.02(-1.53%)
Aug 05, 2005 1.231 1.252 1.214 1.214 108,206 +0.01(+0.61%)
Aug 04, 2005 1.157 1.254 1.154 1.207 219,221 -0.05(-3.72%)
Aug 03, 2005 1.222 1.274 1.186 1.254 232,132 +0.04(+3.61%)
Aug 02, 2005 1.208 1.267 1.197 1.210 94,359 -0.01(-0.91%)
Aug 01, 2005 1.250 1.271 1.197 1.221 72,818 -0.00(-0.12%)
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%)
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.