Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neogen Cp (NQ: NEOG )

13.54 +0.13 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 4.244 4.413 4.221 4.391 298,113 +0.09(+2.05%)
May 29, 2008 4.261 4.334 4.136 4.303 253,598 +0.05(+1.14%)
May 28, 2008 4.163 4.258 4.136 4.254 89,737 +0.06(+1.31%)
May 27, 2008 4.178 4.311 4.111 4.199 119,124 -0.08(-1.79%)
May 26, 2008 4.206 4.333 4.179 4.276 105,675 +0.00(+0.00%)
May 23, 2008 4.206 4.333 4.179 4.276 105,675 +0.03(+0.71%)
May 22, 2008 4.159 4.248 4.084 4.246 130,731 +0.09(+2.25%)
May 21, 2008 4.249 4.308 4.146 4.153 222,250 -0.13(-3.07%)
May 20, 2008 4.246 4.284 4.154 4.284 106,119 +0.06(+1.34%)
May 19, 2008 4.178 4.309 4.156 4.228 169,031 +0.05(+1.16%)
May 16, 2008 4.251 4.251 4.084 4.179 112,447 -0.07(-1.61%)
May 15, 2008 4.293 4.293 4.134 4.248 165,828 +0.01(+0.35%)
May 14, 2008 4.319 4.464 4.213 4.233 235,525 -0.11(-2.61%)
May 13, 2008 4.169 4.496 4.084 4.346 556,702 +0.17(+4.03%)
May 12, 2008 4.219 4.284 4.128 4.178 86,084 -0.10(-2.41%)
May 09, 2008 4.226 4.303 4.126 4.281 149,284 +0.03(+0.67%)
May 08, 2008 4.268 4.324 4.154 4.253 67,453 +0.00(+0.04%)
May 07, 2008 4.301 4.334 4.239 4.251 84,896 -0.06(-1.35%)
May 06, 2008 4.203 4.334 4.154 4.309 229,070 +0.06(+1.41%)
May 05, 2008 4.333 4.333 4.188 4.249 127,852 -0.03(-0.74%)
May 02, 2008 4.249 4.334 4.243 4.281 114,469 +0.04(+0.86%)
May 01, 2008 4.218 4.334 4.143 4.244 199,462 +0.06(+1.31%)
Apr 30, 2008 4.051 4.249 4.036 4.189 169,847 +0.04(+1.00%)
Apr 29, 2008 4.053 4.283 4.053 4.148 353,869 -0.01(-0.28%)
Apr 28, 2008 4.098 4.183 4.089 4.159 350,552 +0.01(+0.24%)
Apr 25, 2008 4.176 4.194 4.068 4.149 301,202 -0.03(-0.60%)
Apr 24, 2008 4.201 4.218 4.051 4.174 535,935 -0.01(-0.24%)
Apr 23, 2008 4.184 4.184 4.061 4.184 220,672 +0.14(+3.38%)
Apr 22, 2008 4.134 4.176 4.024 4.048 334,230 -0.12(-2.92%)
Apr 21, 2008 4.126 4.184 4.103 4.169 370,773 +0.02(+0.36%)
Apr 18, 2008 4.093 4.208 4.091 4.154 312,929 +0.04(+0.97%)
Apr 17, 2008 4.239 4.324 4.084 4.114 480,713 -0.07(-1.75%)
Apr 16, 2008 4.098 4.329 4.093 4.188 354,607 +0.07(+1.58%)
Apr 15, 2008 4.134 4.421 4.044 4.123 299,163 -0.03(-0.80%)
Apr 14, 2008 4.276 4.348 4.119 4.156 402,049 -0.26(-5.89%)
Apr 11, 2008 4.471 4.578 4.334 4.416 184,807 -0.04(-0.79%)
Apr 10, 2008 4.408 4.586 4.408 4.451 83,990 -0.01(-0.15%)
Apr 09, 2008 4.431 4.584 4.353 4.458 104,643 -0.04(-0.82%)
Apr 08, 2008 4.524 4.573 4.428 4.494 142,218 -0.09(-1.89%)
Apr 07, 2008 4.601 4.658 4.519 4.581 588,410 -0.04(-0.76%)
Apr 04, 2008 4.511 4.626 4.511 4.616 360,023 +0.04(+0.91%)
Apr 03, 2008 4.436 4.578 4.388 4.574 277,502 +0.06(+1.40%)
Apr 02, 2008 4.386 4.511 4.333 4.511 813,336 +0.13(+2.89%)
Apr 01, 2008 4.268 4.391 4.251 4.384 436,156 +0.20(+4.78%)
Mar 31, 2008 4.161 4.211 4.019 4.184 315,815 -0.01(-0.32%)
Mar 28, 2008 4.144 4.218 4.051 4.198 182,594 +0.15(+3.75%)
Mar 27, 2008 4.116 4.221 3.983 4.046 261,804 -0.11(-2.61%)
Mar 26, 2008 4.304 4.458 4.138 4.154 144,293 -0.13(-3.11%)
Mar 25, 2008 4.329 4.426 4.253 4.288 180,896 -0.11(-2.50%)
Mar 24, 2008 4.173 4.448 4.146 4.398 198,268 +0.20(+4.64%)
Mar 21, 2008 4.197 4.294 4.086 4.203 199,924 +0.00(+0.00%)
Mar 20, 2008 4.197 4.294 4.086 4.203 199,924 +0.03(+0.68%)
Mar 19, 2008 4.141 4.333 4.139 4.174 179,451 -0.03(-0.79%)
Mar 18, 2008 4.169 4.249 4.091 4.208 113,995 +0.11(+2.77%)
Mar 17, 2008 4.086 4.138 4.084 4.094 301,160 -0.13(-3.00%)
Mar 14, 2008 4.238 4.356 4.109 4.221 282,565 -0.04(-0.98%)
Mar 13, 2008 4.333 4.399 4.124 4.263 247,636 -0.07(-1.54%)
Mar 12, 2008 4.171 4.479 4.171 4.329 150,472 +0.12(+2.81%)
Mar 11, 2008 4.373 4.459 4.084 4.211 552,845 -0.16(-3.70%)
Mar 10, 2008 4.508 4.624 4.336 4.373 242,987 -0.13(-2.89%)
Mar 07, 2008 4.453 4.599 4.453 4.503 96,275 +0.02(+0.41%)
Mar 06, 2008 4.634 4.661 4.484 4.484 139,231 -0.10(-2.22%)
Mar 05, 2008 4.538 4.666 4.451 4.586 106,221 +0.10(+2.19%)
Mar 04, 2008 4.546 4.579 4.455 4.488 140,814 -0.01(-0.30%)
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.