Skip to main content

Neogen Corp (NQ: NEOG )

16.78 +0.21 (+1.27%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.50 16.75 16.39 16.57 2,797,779 +0.07(+0.42%)
Jun 20, 2024 16.79 16.79 16.28 16.50 1,600,606 -0.34(-2.02%)
Jun 18, 2024 16.72 17.00 16.68 16.84 1,847,950 +0.07(+0.42%)
Jun 17, 2024 16.91 17.13 16.55 16.77 2,129,438 -0.24(-1.41%)
Jun 14, 2024 16.80 17.16 16.57 17.01 2,033,739 +0.02(+0.12%)
Jun 13, 2024 17.01 17.25 16.88 16.99 3,134,360 -0.02(-0.12%)
Jun 12, 2024 16.94 17.29 16.66 17.01 2,719,445 +0.44(+2.66%)
Jun 11, 2024 16.04 16.73 15.65 16.57 3,449,734 +0.42(+2.60%)
Jun 10, 2024 15.83 16.20 15.55 16.15 2,210,152 +0.04(+0.25%)
Jun 07, 2024 15.95 16.41 15.75 16.11 2,433,443 -0.10(-0.62%)
Jun 06, 2024 15.85 16.25 15.68 16.21 1,785,394 +0.20(+1.25%)
Jun 05, 2024 15.90 16.46 15.79 16.01 3,581,442 +0.11(+0.69%)
Jun 04, 2024 13.62 15.95 13.60 15.90 4,844,842 +2.18(+15.89%)
Jun 03, 2024 13.51 13.96 13.38 13.72 4,572,669 +0.57(+4.33%)
May 31, 2024 13.26 13.43 12.95 13.15 1,750,220 -0.04(-0.30%)
May 30, 2024 13.30 13.40 13.04 13.19 1,404,658 +0.02(+0.15%)
May 29, 2024 13.27 13.43 13.09 13.17 1,376,463 -0.35(-2.59%)
May 28, 2024 13.42 13.73 13.23 13.52 1,153,109 +0.26(+1.96%)
May 24, 2024 13.45 13.45 13.06 13.26 1,305,982 -0.04(-0.30%)
May 23, 2024 13.53 13.54 13.03 13.30 1,344,436 -0.23(-1.70%)
May 22, 2024 13.28 13.71 13.27 13.53 1,421,403 +0.16(+1.20%)
May 21, 2024 13.56 13.73 13.35 13.37 1,670,556 -0.30(-2.19%)
May 20, 2024 13.50 13.82 13.31 13.67 1,754,120 +0.13(+0.96%)
May 17, 2024 13.38 13.74 13.21 13.54 2,408,419 +0.13(+0.97%)
May 16, 2024 13.25 13.56 13.13 13.41 2,007,932 +0.11(+0.83%)
May 15, 2024 13.33 13.50 13.21 13.30 1,697,033 +0.21(+1.60%)
May 14, 2024 13.00 13.28 12.88 13.09 1,819,435 +0.25(+1.95%)
May 13, 2024 12.45 12.86 12.45 12.84 2,212,118 +0.51(+4.14%)
May 10, 2024 12.44 12.50 12.27 12.33 1,974,559 -0.10(-0.80%)
May 09, 2024 12.09 12.57 12.08 12.43 1,365,442 +0.38(+3.15%)
May 08, 2024 12.15 12.19 11.89 12.05 2,429,346 -0.36(-2.90%)
May 07, 2024 12.22 12.56 12.05 12.41 2,411,701 +0.27(+2.22%)
May 06, 2024 12.14 12.29 12.02 12.14 1,654,192 +0.12(+1.00%)
May 03, 2024 12.72 12.90 11.98 12.02 2,152,589 -0.43(-3.45%)
May 02, 2024 12.39 12.51 12.05 12.45 4,899,408 +0.20(+1.63%)
May 01, 2024 12.37 12.54 12.07 12.25 2,114,817 -0.08(-0.65%)
Apr 30, 2024 12.18 12.44 12.08 12.33 1,510,549 -0.09(-0.72%)
Apr 29, 2024 12.08 12.64 12.08 12.42 1,911,738 +0.28(+2.31%)
Apr 26, 2024 12.03 12.45 11.94 12.14 2,032,678 +0.18(+1.51%)
Apr 25, 2024 12.18 12.19 11.81 11.96 2,065,604 -0.41(-3.31%)
Apr 24, 2024 12.22 12.42 11.99 12.37 2,533,944 +0.06(+0.49%)
Apr 23, 2024 11.83 12.40 11.77 12.31 2,655,499 +0.53(+4.50%)
Apr 22, 2024 11.62 11.85 11.46 11.78 2,050,719 +0.17(+1.46%)
Apr 19, 2024 11.95 12.13 11.51 11.61 1,861,551 -0.32(-2.68%)
Apr 18, 2024 12.10 12.20 11.79 11.93 2,889,764 -0.21(-1.73%)
Apr 17, 2024 12.18 12.51 11.91 12.14 3,141,069 -0.02(-0.16%)
Apr 16, 2024 12.09 12.21 11.74 12.16 2,589,929 +0.15(+1.25%)
Apr 15, 2024 12.26 12.39 11.95 12.01 2,983,072 -0.37(-2.99%)
Apr 12, 2024 12.84 13.03 12.24 12.38 4,247,789 -0.62(-4.77%)
Apr 11, 2024 12.97 13.19 12.47 13.00 5,012,764 +0.50(+4.00%)
Apr 10, 2024 12.82 12.87 12.18 12.50 4,727,577 -0.54(-4.14%)
Apr 09, 2024 12.76 13.69 12.57 13.04 7,793,758 -1.34(-9.32%)
Apr 08, 2024 14.38 14.46 14.17 14.38 1,658,070 +0.03(+0.21%)
Apr 05, 2024 14.02 14.42 13.98 14.35 2,224,182 +0.27(+1.92%)
Apr 04, 2024 14.37 14.62 13.95 14.08 2,942,849 -0.18(-1.26%)
Apr 03, 2024 14.33 14.61 14.23 14.26 2,706,143 -0.23(-1.59%)
Apr 02, 2024 14.83 14.93 14.31 14.49 1,683,629 -0.59(-3.91%)
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.