Mail

NEOG - Neogen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2019	63.78	63.78	62.69	62.75	62.75	20,205
Jun 19, 2019	63.08	63.28	62.60	62.99	62.99	171,200
Jun 18, 2019	62.74	63.36	62.13	63.10	63.10	156,700
Jun 17, 2019	62.17	63.16	61.37	62.23	62.23	236,200
Jun 14, 2019	61.60	62.92	60.98	62.01	62.01	227,500
Jun 13, 2019	61.00	61.89	60.40	61.59	61.59	214,600
Jun 12, 2019	59.31	61.68	59.09	61.10	61.10	405,200
Jun 11, 2019	58.98	59.55	58.48	59.37	59.37	214,700
Jun 10, 2019	56.90	59.28	56.90	58.55	58.55	317,400
Jun 07, 2019	56.14	57.08	55.54	56.71	56.71	305,600
Jun 06, 2019	56.85	57.61	55.76	55.89	55.89	184,200
Jun 05, 2019	57.24	57.64	56.40	56.95	56.95	115,400
Jun 04, 2019	55.60	57.09	55.09	56.94	56.94	180,300
Jun 03, 2019	56.34	56.66	54.46	54.81	54.81	226,000
May 31, 2019	55.50	56.66	54.97	56.35	56.35	230,800
May 30, 2019	55.69	56.67	55.33	56.18	56.18	572,900
May 29, 2019	56.91	57.19	55.02	55.39	55.39	209,400
May 28, 2019	57.18	58.61	57.18	57.28	57.28	175,500
May 24, 2019	56.76	57.68	56.42	57.07	57.07	107,200
May 23, 2019	57.60	57.69	56.31	56.60	56.60	179,100
May 22, 2019	58.43	58.81	57.67	58.40	58.40	106,600
May 21, 2019	58.54	59.19	58.25	58.61	58.61	118,600
May 20, 2019	58.47	59.16	57.70	58.23	58.23	155,700
May 17, 2019	59.68	60.62	58.88	58.93	58.93	147,700
May 16, 2019	60.29	60.94	59.51	60.17	60.17	125,800
May 15, 2019	59.69	60.42	59.50	60.16	60.16	122,200
May 14, 2019	61.52	61.52	59.79	60.18	60.18	174,800
May 13, 2019	60.72	62.21	60.53	61.38	61.38	239,700
May 10, 2019	60.69	62.24	60.01	61.95	61.95	193,200
May 09, 2019	60.47	61.41	59.58	61.25	61.25	97,500
May 08, 2019	60.72	61.56	60.27	60.90	60.90	118,200
May 07, 2019	61.47	61.83	60.19	60.77	60.77	243,100
May 06, 2019	60.35	62.04	60.08	62.03	62.03	184,200
May 03, 2019	60.68	61.61	60.40	61.53	61.53	157,900
May 02, 2019	59.87	61.20	59.72	60.34	60.34	208,800
May 01, 2019	60.46	60.72	59.66	60.07	60.07	389,600
Apr 30, 2019	60.50	60.81	59.67	60.66	60.66	325,400
Apr 29, 2019	59.30	60.59	58.91	60.31	60.31	269,400
Apr 26, 2019	57.92	59.50	57.65	59.22	59.22	169,300
Apr 25, 2019	57.59	58.25	56.99	57.87	57.87	115,900
Apr 24, 2019	57.77	58.35	57.49	57.83	57.83	110,400
Apr 23, 2019	56.19	58.48	56.06	57.64	57.64	207,600
Apr 22, 2019	56.48	57.36	55.86	56.32	56.32	103,600
Apr 18, 2019	55.04	57.00	55.04	56.76	56.76	228,700
Apr 17, 2019	57.00	57.00	54.64	55.19	55.19	238,200
Apr 16, 2019	57.52	57.71	56.41	56.67	56.67	220,100
Apr 15, 2019	57.54	58.08	56.85	57.29	57.29	101,800
Apr 12, 2019	57.62	57.95	57.06	57.35	57.35	97,400
Apr 11, 2019	57.88	58.05	57.13	57.26	57.26	87,100
Apr 10, 2019	56.89	58.34	56.64	58.06	58.06	199,800
Apr 09, 2019	57.25	57.76	56.70	56.79	56.79	143,500
Apr 08, 2019	57.33	57.51	56.50	57.28	57.28	183,600
Apr 05, 2019	57.16	58.18	57.16	57.54	57.54	130,200
Apr 04, 2019	57.10	57.16	56.40	57.14	57.14	116,100
Apr 03, 2019	57.68	58.00	56.79	57.04	57.04	135,600
Apr 02, 2019	57.15	57.46	56.10	57.20	57.20	222,200
Apr 01, 2019	57.74	58.21	56.90	57.31	57.31	236,900
Mar 29, 2019	56.95	57.49	55.79	57.39	57.39	249,100
Mar 28, 2019	55.44	56.97	55.03	56.44	56.44	358,700
Mar 27, 2019	55.00	56.10	54.50	55.51	55.51	463,900
Mar 26, 2019	52.20	56.00	50.60	55.50	55.50	1,688,900
Mar 25, 2019	59.77	60.82	59.30	60.53	60.53	193,500
Mar 22, 2019	63.78	64.27	59.60	59.68	59.68	239,000
Mar 21, 2019	63.61	65.15	63.61	63.97	63.97	224,900
Mar 20, 2019	64.04	64.74	63.35	63.89	63.89	174,500
Mar 19, 2019	64.43	65.14	63.81	63.97	63.97	228,900
Mar 18, 2019	62.09	63.19	61.95	63.06	63.06	191,400
Mar 15, 2019	60.66	62.38	60.28	62.21	62.21	394,300
Mar 14, 2019	61.26	61.36	60.24	60.65	60.65	97,300
Mar 13, 2019	62.19	62.62	61.39	61.48	61.48	128,300
Mar 12, 2019	61.20	62.30	60.99	61.87	61.87	76,800
Mar 11, 2019	59.03	61.17	58.80	61.13	61.13	135,800
Mar 08, 2019	58.69	59.40	58.50	58.73	58.73	157,300
Mar 07, 2019	59.48	59.48	58.46	58.81	58.81	144,400
Mar 06, 2019	61.80	61.80	59.24	59.36	59.36	141,300
Mar 05, 2019	62.01	62.42	61.69	61.71	61.71	90,700
Mar 04, 2019	63.45	63.69	62.00	62.09	62.09	134,400
Mar 01, 2019	62.31	63.91	62.20	63.54	63.54	171,000
Feb 28, 2019	61.47	62.62	61.06	61.96	61.96	137,800
Feb 27, 2019	61.47	61.77	60.96	61.76	61.76	86,900
Feb 26, 2019	62.49	62.84	61.49	61.86	61.86	85,100
Feb 25, 2019	63.30	63.76	62.53	62.59	62.59	124,400
Feb 22, 2019	61.67	63.04	61.48	62.94	62.94	131,300
Feb 21, 2019	62.54	62.80	60.99	61.43	61.43	112,400
Feb 20, 2019	62.68	62.93	62.11	62.73	62.73	209,600
Feb 19, 2019	62.70	63.00	61.96	62.64	62.64	137,000
Feb 15, 2019	62.95	64.01	62.25	62.99	62.99	253,300
Feb 14, 2019	61.87	62.96	61.76	62.57	62.57	216,100
Feb 13, 2019	63.07	63.30	62.02	62.11	62.11	351,200
Feb 12, 2019	62.73	63.74	62.02	62.98	62.98	219,700
Feb 11, 2019	61.21	62.54	60.81	62.47	62.47	186,800
Feb 08, 2019	61.35	61.92	60.54	60.99	60.99	121,600
Feb 07, 2019	62.62	63.07	60.90	61.53	61.53	253,900
Feb 06, 2019	62.21	63.41	61.96	63.19	63.19	249,600
Feb 05, 2019	62.18	62.92	61.83	62.16	62.16	159,400
Feb 04, 2019	60.68	62.17	59.91	62.15	62.15	160,600
Feb 01, 2019	60.96	61.20	59.29	60.92	60.92	214,300
Jan 31, 2019	59.02	61.00	58.54	60.91	60.91	239,500
Jan 30, 2019	58.86	59.39	58.28	59.02	59.02	165,600
Jan 29, 2019	59.90	59.99	58.73	58.75	58.75	97,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...