$55.94 +1.99 (%) Neogen Corp - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEOG historical data

Date Open High Low Close Volume
9/30/201654.0056.2253.5055.94211,414
9/29/201654.4154.5353.5853.95179,750
9/28/201655.0955.3953.5054.89170,020
9/27/201656.6756.6752.6654.78408,367
9/26/201658.2858.2857.2457.58106,237
9/23/201658.4659.2058.2658.4299,011
9/22/201659.1459.1458.4358.83150,495
9/21/201658.8159.6557.6658.55106,820
9/20/201658.8559.0858.1458.6991,799
9/19/201658.4059.5357.9858.40119,746
9/16/201657.9658.6057.3558.21175,825
9/15/201657.1357.9256.6057.79124,715
9/14/201656.8657.4656.4457.0290,881
9/13/201656.7056.9555.9656.66133,203
9/12/201656.0257.3755.9257.27136,475
9/9/201658.7958.7956.1056.37188,078
9/8/201660.1860.2158.9559.13165,068
9/7/201660.2460.8159.7160.10169,280
9/6/201661.2461.2460.1260.53128,022
9/2/201659.9860.9459.5160.91132,719
9/1/201658.9459.8858.7459.52112,699
8/31/201659.1859.6258.7059.06165,002
8/30/201659.3059.9358.8859.21116,044
8/29/201658.6059.8458.3059.6691,498
8/26/201658.7159.3858.3158.81106,166
8/25/201657.2358.5757.0958.53142,575
8/24/201657.7258.5057.0857.58101,866
8/23/201657.5057.9557.2457.94150,188
8/22/201657.1057.5654.8257.4264,235
8/19/201656.4957.0756.0256.9986,299
8/18/201655.6956.6355.6156.52125,385
8/17/201656.3856.5555.5655.8680,369
8/16/201656.7357.0956.3856.4269,467
8/15/201657.2357.7056.7656.84101,702
8/12/201657.3157.5756.6857.1389,295
8/11/201656.8457.8756.7657.63125,748
8/10/201656.4457.0355.9756.67150,077
8/9/201655.1456.7955.0856.65105,057
8/8/201655.1355.3954.8654.9682,559
8/5/201655.3255.6354.9555.18120,018
8/4/201655.1455.6654.9955.1171,459
8/3/201655.2555.6954.8055.2770,913
8/2/201655.9056.0054.9855.4182,903
8/1/201655.1956.2754.8955.94217,784
7/29/201655.0255.5854.7455.1597,025
7/28/201655.0555.4054.3155.1657,294
7/27/201654.9855.3154.2655.27114,174
7/26/201654.3555.1454.0254.83128,802
7/25/201655.8055.9954.2454.46133,028
7/22/201655.7756.0055.2455.7584,067
7/21/201655.9256.6855.5355.63103,376
7/20/201656.1457.0455.7655.87153,381
7/19/201657.0060.5655.0256.21483,124
7/18/201656.1457.0555.4456.77195,177
7/15/201656.8256.8255.9555.97160,365
7/14/201656.4956.8656.1556.26152,633
7/13/201657.8758.1256.1956.45307,259
7/12/201658.3658.5057.3157.49210,773
7/11/201658.9258.9257.9458.03141,443
7/8/201657.8858.9957.7658.56127,736
7/7/201657.6157.9556.8857.5282,455
7/6/201656.7357.6154.3757.28131,698
7/5/201657.6357.6356.4157.04115,416
7/1/201656.4357.8956.3757.63130,314
6/30/201655.4056.3354.8056.25182,957
6/29/201653.3155.3853.1955.21143,384
6/28/201652.7853.6052.5153.29121,280
6/27/201651.3152.6850.7952.20142,126
6/24/201650.6752.5750.3552.14200,608
6/23/201653.8453.8452.7253.16153,971
6/22/201653.6753.7352.7953.1387,911
6/21/201653.3653.7152.3953.46101,992
6/20/201652.3453.9552.3453.31103,132
6/17/201653.2353.4551.9852.10207,636
6/16/201651.9653.3151.8553.1380,072
6/15/201652.6252.8452.0252.4176,896
6/14/201651.9352.8351.7452.49149,038
6/13/201652.4553.3051.8552.3969,406
6/10/201652.7753.2752.4452.5982,510
6/9/201652.8453.6552.8453.51101,177
6/8/201652.1953.2952.0153.1889,162
6/7/201651.9352.6051.2152.2396,052
6/6/201651.1552.1650.9852.01109,103
6/3/201651.2751.3650.2451.0679,651
6/2/201650.3451.5550.3451.4688,635
6/1/201649.5650.9449.3050.66131,556
5/31/201649.2349.6548.0149.37125,398
5/27/201648.5049.2348.1549.1057,218
5/26/201649.2849.6548.5848.6488,786
5/25/201649.6149.9948.8749.2983,998
5/24/201648.2949.7847.9749.44144,961
5/23/201648.4549.0948.0048.0575,501
5/20/201648.3648.5047.7548.40115,219
5/19/201648.1449.2847.6048.02150,006
5/18/201647.8849.4047.8248.45119,510
5/17/201648.9549.0347.6748.21220,173
5/16/201647.4949.4147.4949.10134,179
5/13/201647.2747.8047.0447.2375,542
5/12/201648.3148.3446.7347.3994,313
5/11/201649.4849.6047.0448.0299,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center