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 29, 2009 3.606 3.674 3.588 3.674 949,508 +0.08(+2.18%)
May 28, 2009 3.679 3.706 3.588 3.596 626,603 -0.04(-1.15%)
May 27, 2009 3.658 3.731 3.636 3.638 492,590 -0.03(-0.82%)
May 26, 2009 3.604 3.768 3.583 3.668 702,268 +0.05(+1.24%)
May 22, 2009 3.604 3.669 3.509 3.623 363,071 +0.03(+0.74%)
May 21, 2009 3.568 3.681 3.521 3.596 274,299 +0.01(+0.19%)
May 20, 2009 3.616 3.690 3.584 3.589 380,550 -0.01(-0.42%)
May 19, 2009 3.628 3.703 3.584 3.604 208,753 -0.06(-1.68%)
May 18, 2009 3.649 3.674 3.584 3.666 286,260 +0.05(+1.24%)
May 15, 2009 3.669 3.683 3.584 3.621 309,162 -0.02(-0.64%)
May 14, 2009 3.596 3.706 3.474 3.644 463,965 +0.07(+2.01%)
May 13, 2009 3.616 3.683 3.569 3.573 632,301 -0.08(-2.15%)
May 12, 2009 3.693 3.778 3.623 3.651 369,909 -0.01(-0.36%)
May 11, 2009 3.576 3.704 3.576 3.664 346,731 +0.02(+0.50%)
May 08, 2009 3.663 3.668 3.593 3.646 292,522 +0.04(+1.02%)
May 07, 2009 3.651 3.668 3.601 3.609 394,725 -0.02(-0.51%)
May 06, 2009 3.658 3.659 3.576 3.628 302,084 -0.01(-0.23%)
May 05, 2009 3.669 3.748 3.604 3.636 431,862 -0.04(-1.09%)
May 04, 2009 3.619 3.808 3.598 3.676 541,670 -0.05(-1.21%)
May 01, 2009 3.783 3.869 3.699 3.721 283,819 -0.06(-1.54%)
Apr 30, 2009 3.929 3.996 3.778 3.779 420,428 -0.14(-3.45%)
Apr 29, 2009 3.914 3.986 3.844 3.914 412,114 +0.02(+0.38%)
Apr 28, 2009 3.749 3.986 3.749 3.899 1,016,247 +0.11(+2.86%)
Apr 27, 2009 3.784 3.928 3.738 3.791 756,248 +0.01(+0.18%)
Apr 24, 2009 3.754 3.834 3.724 3.784 554,561 +0.07(+1.89%)
Apr 23, 2009 3.773 3.819 3.673 3.714 984,143 -0.07(-1.76%)
Apr 22, 2009 3.858 3.914 3.769 3.781 624,227 -0.11(-2.91%)
Apr 21, 2009 3.709 3.954 3.641 3.894 1,130,903 +0.16(+4.33%)
Apr 20, 2009 3.596 3.796 3.520 3.733 614,600 +0.06(+1.68%)
Apr 17, 2009 3.553 3.739 3.441 3.671 475,699 +0.14(+3.87%)
Apr 16, 2009 3.551 3.556 3.431 3.534 643,201 +0.00(+0.00%)
Apr 15, 2009 3.563 3.608 3.384 3.534 403,087 -0.04(-1.03%)
Apr 14, 2009 3.618 3.658 3.501 3.571 288,617 -0.10(-2.81%)
Apr 13, 2009 3.621 3.684 3.561 3.674 316,306 -0.00(-0.09%)
Apr 09, 2009 3.578 3.678 3.518 3.678 402,979 +0.16(+4.50%)
Apr 08, 2009 3.496 3.519 3.369 3.519 224,457 +0.06(+1.59%)
Apr 07, 2009 3.629 3.629 3.464 3.464 468,866 -0.20(-5.33%)
Apr 06, 2009 3.713 3.713 3.576 3.659 406,722 -0.06(-1.66%)
Apr 03, 2009 3.768 3.801 3.648 3.721 396,806 -0.04(-0.98%)
Apr 02, 2009 3.743 3.879 3.648 3.758 823,300 +0.07(+1.99%)
Apr 01, 2009 3.634 3.694 3.493 3.684 588,476 +0.05(+1.24%)
Mar 31, 2009 3.464 3.693 3.379 3.639 670,776 +0.20(+5.77%)
Mar 30, 2009 3.337 3.443 3.277 3.441 469,868 -0.10(-2.78%)
Mar 26, 2009 3.416 3.551 3.373 3.539 436,816 +0.18(+5.26%)
Mar 25, 2009 3.299 3.468 3.259 3.363 876,752 +0.10(+2.91%)
Mar 24, 2009 3.316 3.424 3.238 3.267 400,105 -0.10(-3.07%)
Mar 23, 2009 3.311 3.458 3.212 3.371 939,952 +0.20(+6.36%)
Mar 20, 2009 3.127 3.201 3.084 3.169 802,251 +0.07(+2.09%)
Mar 19, 2009 3.254 3.254 2.751 3.104 1,677,396 -0.19(-5.72%)
Mar 18, 2009 3.401 3.481 3.242 3.292 538,581 -0.10(-3.04%)
Mar 17, 2009 3.231 3.396 3.201 3.396 657,885 +0.18(+5.60%)
Mar 16, 2009 3.229 3.322 3.197 3.216 403,986 +0.02(+0.63%)
Mar 13, 2009 3.189 3.257 3.144 3.196 492,200 +0.03(+0.89%)
Mar 12, 2009 2.987 3.177 2.979 3.167 501,528 +0.18(+5.97%)
Mar 11, 2009 3.159 3.219 2.982 2.989 537,177 -0.17(-5.38%)
Mar 10, 2009 3.161 3.279 3.047 3.159 729,705 +0.13(+4.18%)
Mar 09, 2009 3.134 3.141 3.009 3.032 446,432 -0.12(-3.76%)
Mar 06, 2009 3.129 3.159 3.042 3.151 656,037 +0.04(+1.12%)
Mar 05, 2009 3.349 3.406 3.111 3.116 623,136 -0.28(-8.25%)
Mar 04, 2009 3.468 3.533 3.355 3.396 927,416 +0.05(+1.55%)
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.