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

Neogen Cp (NQ: NEOG )

12.33 UNCHANGED
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 (%)
Jan 29, 2010 5.381 5.429 5.306 5.314 236,308 -0.08(-1.39%)
Jan 28, 2010 5.614 5.626 5.386 5.389 211,399 -0.21(-3.71%)
Jan 27, 2010 5.471 5.596 5.471 5.596 119,098 +0.08(+1.50%)
Jan 26, 2010 5.486 5.559 5.441 5.514 261,506 -0.00(-0.05%)
Jan 25, 2010 5.659 5.659 5.449 5.516 314,945 -0.13(-2.22%)
Jan 22, 2010 5.791 5.869 5.634 5.641 293,482 -0.14(-2.34%)
Jan 21, 2010 5.901 5.997 5.776 5.776 413,756 -0.10(-1.70%)
Jan 20, 2010 5.974 5.974 5.779 5.876 222,824 -0.12(-1.96%)
Jan 19, 2010 5.949 6.079 5.924 5.994 241,647 +0.07(+1.18%)
Jan 15, 2010 6.099 5.924 5.924 5.924 470,682 -0.14(-2.27%)
Jan 14, 2010 6.019 6.094 5.997 6.062 139,992 +0.02(+0.33%)
Jan 13, 2010 6.014 6.057 5.981 6.042 110,616 +0.07(+1.17%)
Jan 12, 2010 5.931 6.011 5.931 5.971 139,957 -0.01(-0.17%)
Jan 11, 2010 5.981 6.034 5.921 5.981 252,004 +0.04(+0.67%)
Jan 08, 2010 5.889 6.024 5.866 5.941 194,379 +0.02(+0.34%)
Jan 07, 2010 5.826 5.936 5.801 5.921 174,228 +0.07(+1.11%)
Jan 06, 2010 5.901 5.969 5.804 5.856 258,771 -0.07(-1.10%)
Jan 05, 2010 6.052 6.077 5.839 5.921 316,352 -0.17(-2.75%)
Jan 04, 2010 5.936 6.117 5.921 6.089 245,998 +0.19(+3.13%)
Dec 31, 2009 6.057 5.904 5.904 5.904 221,144 -0.15(-2.40%)
Dec 30, 2009 6.011 6.049 5.899 6.049 225,015 +0.00(+0.00%)
Dec 29, 2009 6.099 6.099 5.954 6.049 163,019 -0.02(-0.37%)
Dec 28, 2009 6.072 6.127 6.002 6.072 211,923 -0.00(-0.04%)
Dec 24, 2009 6.047 6.119 5.989 6.074 66,447 +0.06(+0.91%)
Dec 23, 2009 6.052 6.119 5.966 6.019 421,618 -0.01(-0.12%)
Dec 22, 2009 5.939 6.042 5.937 6.027 273,235 +0.13(+2.12%)
Dec 21, 2009 5.909 6.004 5.859 5.901 431,967 +0.17(+2.97%)
Dec 18, 2009 6.014 6.014 5.629 5.731 1,926,038 -0.21(-3.58%)
Dec 17, 2009 6.119 6.119 5.896 5.944 443,377 -0.14(-2.34%)
Dec 16, 2009 5.949 6.177 5.720 6.087 1,247,228 +0.24(+4.11%)
Dec 15, 2009 5.666 5.893 5.655 5.846 1,106,723 +0.19(+3.30%)
Dec 14, 2009 5.653 5.668 5.438 5.660 500,802 +0.16(+2.97%)
Dec 11, 2009 5.423 5.515 5.315 5.496 232,333 +0.11(+1.95%)
Dec 10, 2009 5.425 5.460 5.296 5.391 256,141 -0.04(-0.65%)
Dec 09, 2009 5.403 5.505 5.375 5.426 69,888 -0.00(-0.03%)
Dec 08, 2009 5.458 5.533 5.395 5.428 185,155 -0.07(-1.24%)
Dec 07, 2009 5.510 5.590 5.351 5.496 151,078 -0.03(-0.54%)
Dec 04, 2009 5.491 5.606 5.418 5.526 262,350 +0.13(+2.38%)
Dec 03, 2009 5.450 5.518 5.383 5.398 326,918 -0.02(-0.40%)
Dec 02, 2009 5.440 5.576 5.395 5.420 205,334 -0.02(-0.46%)
Dec 01, 2009 5.460 5.545 5.395 5.445 510,046 +0.02(+0.37%)
Nov 30, 2009 5.361 5.440 5.281 5.425 495,044 +0.03(+0.59%)
Nov 27, 2009 5.413 5.513 5.363 5.393 228,974 -0.13(-2.30%)
Nov 25, 2009 5.610 5.658 5.516 5.520 221,950 -0.07(-1.31%)
Nov 24, 2009 5.590 5.675 5.501 5.593 145,817 -0.02(-0.39%)
Nov 23, 2009 5.635 5.698 5.578 5.615 200,931 +0.08(+1.42%)
Nov 20, 2009 5.480 5.571 5.418 5.536 210,361 +0.01(+0.24%)
Nov 19, 2009 5.568 5.613 5.430 5.523 312,029 -0.09(-1.66%)
Nov 18, 2009 5.503 5.668 5.380 5.616 216,953 +0.13(+2.37%)
Nov 17, 2009 5.541 5.611 5.390 5.486 393,801 -0.06(-1.08%)
Nov 16, 2009 5.191 5.593 5.191 5.546 443,918 +0.37(+7.12%)
Nov 13, 2009 5.185 5.220 5.101 5.178 188,034 +0.01(+0.19%)
Nov 12, 2009 5.308 5.398 5.168 5.168 348,950 -0.16(-3.06%)
Nov 11, 2009 5.435 5.470 5.260 5.331 230,144 -0.05(-0.99%)
Nov 10, 2009 5.365 5.456 5.345 5.385 216,569 -0.02(-0.31%)
Nov 09, 2009 5.335 5.418 5.295 5.401 369,495 +0.10(+1.79%)
Nov 06, 2009 5.308 5.308 5.218 5.306 130,263 -0.00(-0.03%)
Nov 05, 2009 5.088 5.335 5.073 5.308 319,390 +0.27(+5.33%)
Nov 04, 2009 5.213 5.295 5.028 5.040 194,717 -0.17(-3.26%)
Nov 03, 2009 5.250 5.268 5.113 5.210 448,495 -0.04(-0.76%)
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.