NEOG - Neogen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201955.0457.0055.0456.7656.76228,700
Apr 17, 201957.0057.0054.6455.1955.19238,200
Apr 16, 201957.5257.7156.4156.6756.67220,100
Apr 15, 201957.5458.0856.8557.2957.29101,800
Apr 12, 201957.6257.9557.0657.3557.3597,400
Apr 11, 201957.8858.0557.1357.2657.2687,100
Apr 10, 201956.8958.3456.6458.0658.06199,800
Apr 09, 201957.2557.7656.7056.7956.79143,500
Apr 08, 201957.3357.5156.5057.2857.28183,600
Apr 05, 201957.1658.1857.1657.5457.54130,200
Apr 04, 201957.1057.1656.4057.1457.14116,100
Apr 03, 201957.6858.0056.7957.0457.04135,600
Apr 02, 201957.1557.4656.1057.2057.20222,200
Apr 01, 201957.7458.2156.9057.3157.31236,900
Mar 29, 201956.9557.4955.7957.3957.39249,100
Mar 28, 201955.4456.9755.0356.4456.44358,700
Mar 27, 201955.0056.1054.5055.5155.51463,900
Mar 26, 201952.2056.0050.6055.5055.501,688,900
Mar 25, 201959.7760.8259.3060.5360.53193,500
Mar 22, 201963.7864.2759.6059.6859.68239,000
Mar 21, 201963.6165.1563.6163.9763.97224,900
Mar 20, 201964.0464.7463.3563.8963.89174,500
Mar 19, 201964.4365.1463.8163.9763.97228,900
Mar 18, 201962.0963.1961.9563.0663.06191,400
Mar 15, 201960.6662.3860.2862.2162.21394,300
Mar 14, 201961.2661.3660.2460.6560.6597,300
Mar 13, 201962.1962.6261.3961.4861.48128,300
Mar 12, 201961.2062.3060.9961.8761.8776,800
Mar 11, 201959.0361.1758.8061.1361.13135,800
Mar 08, 201958.6959.4058.5058.7358.73157,300
Mar 07, 201959.4859.4858.4658.8158.81144,400
Mar 06, 201961.8061.8059.2459.3659.36141,300
Mar 05, 201962.0162.4261.6961.7161.7190,700
Mar 04, 201963.4563.6962.0062.0962.09134,400
Mar 01, 201962.3163.9162.2063.5463.54171,000
Feb 28, 201961.4762.6261.0661.9661.96137,800
Feb 27, 201961.4761.7760.9661.7661.7686,900
Feb 26, 201962.4962.8461.4961.8661.8685,100
Feb 25, 201963.3063.7662.5362.5962.59124,400
Feb 22, 201961.6763.0461.4862.9462.94131,300
Feb 21, 201962.5462.8060.9961.4361.43112,400
Feb 20, 201962.6862.9362.1162.7362.73209,600
Feb 19, 201962.7063.0061.9662.6462.64137,000
Feb 15, 201962.9564.0162.2562.9962.99253,300
Feb 14, 201961.8762.9661.7662.5762.57216,100
Feb 13, 201963.0763.3062.0262.1162.11351,200
Feb 12, 201962.7363.7462.0262.9862.98219,700
Feb 11, 201961.2162.5460.8162.4762.47186,800
Feb 08, 201961.3561.9260.5460.9960.99121,600
Feb 07, 201962.6263.0760.9061.5361.53253,900
Feb 06, 201962.2163.4161.9663.1963.19249,600
Feb 05, 201962.1862.9261.8362.1662.16159,400
Feb 04, 201960.6862.1759.9162.1562.15160,600
Feb 01, 201960.9661.2059.2960.9260.92214,300
Jan 31, 201959.0261.0058.5460.9160.91239,500
Jan 30, 201958.8659.3958.2859.0259.02165,600
Jan 29, 201959.9059.9958.7358.7558.7597,600
Jan 28, 201960.4660.7359.2159.6859.68135,100
Jan 25, 201960.9061.9260.8260.8860.8886,100
Jan 24, 201960.8460.9459.6260.7160.71192,700
Jan 23, 201960.3961.4260.0261.0161.01156,600
Jan 22, 201960.0460.7859.5960.2660.26294,100
Jan 18, 201960.1361.0159.9560.4860.48183,100
Jan 17, 201958.7060.6058.3460.1260.12339,400
Jan 16, 201958.7659.8758.7659.0959.09159,800
Jan 15, 201958.0359.3658.0358.7858.78122,200
Jan 14, 201958.9558.9557.9358.1258.12130,300
Jan 11, 201958.6960.0058.6959.1659.16172,800
Jan 10, 201956.5359.1556.5359.0059.00418,500
Jan 09, 201959.0259.9155.0756.7556.75395,200
Jan 08, 201957.8058.6657.3058.5958.59302,400
Jan 07, 201956.3457.4755.7657.2557.25195,400
Jan 04, 201955.1256.9553.7556.1056.10258,000
Jan 03, 201956.7457.1254.1254.1654.16195,300
Jan 02, 201956.1457.9456.1456.9156.91219,300
Dec 31, 201856.4357.4855.9457.0057.00342,100
Dec 28, 201855.3556.7054.7355.8955.89166,900
Dec 27, 201854.3755.2353.4055.1355.13319,000
Dec 26, 201853.0355.1952.1055.1355.13179,300
Dec 24, 201853.5455.0252.6452.7252.72149,000
Dec 21, 201855.0555.6853.4254.3054.30508,800
Dec 20, 201858.9061.3253.8155.2855.28523,500
Dec 19, 201859.8660.8259.0059.0559.05268,900
Dec 18, 201859.9760.5659.3659.9759.97259,200
Dec 17, 201861.9662.5059.5659.7759.77289,600
Dec 14, 201862.8863.3361.8362.2362.23126,100
Dec 13, 201864.8165.1462.9263.3763.37262,600
Dec 12, 201862.9065.3162.0564.7564.75663,200
Dec 11, 201862.5962.7861.4562.4562.45287,100
Dec 10, 201861.5662.2960.3062.0662.06177,200
Dec 07, 201861.8963.3960.5961.5161.51213,000
Dec 06, 201861.0663.3660.0962.0062.00188,300
Dec 04, 201864.2565.0061.4161.6261.62199,100
Dec 03, 201865.3366.0063.7664.2564.25185,000
Nov 30, 201864.8265.1963.5564.8664.86239,300
Nov 29, 201864.6665.4763.9564.8464.84155,800
Nov 28, 201863.5265.1762.3965.0165.01195,600
Nov 27, 201862.9563.5862.3363.2163.21174,600
Nov 26, 201861.9263.2861.0163.0363.03159,200
Nov 23, 201860.0062.5860.0061.3261.32102,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...