NEOG - Neogen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201971.4572.0169.2269.6169.61135,927
Aug 22, 201972.4472.8671.2071.7971.79120,400
Aug 21, 201972.5572.5571.4172.1772.1787,300
Aug 20, 201972.0072.3171.3971.6971.69296,600
Aug 19, 201971.8972.3171.3871.7971.79158,200
Aug 16, 201969.2571.2568.7070.9670.96133,300
Aug 15, 201968.7569.0968.0068.6168.61111,800
Aug 14, 201969.9570.5568.0868.4668.46151,000
Aug 13, 201969.6371.5069.6370.7770.77141,400
Aug 12, 201970.4770.9769.7570.1370.1387,500
Aug 09, 201971.2172.5270.1570.6170.61156,200
Aug 08, 201970.2871.8670.1071.6971.69149,200
Aug 07, 201969.5370.6368.7470.0170.01144,700
Aug 06, 201969.0470.5869.0170.4970.49170,400
Aug 05, 201969.2770.1568.1568.7168.71444,500
Aug 02, 201969.6570.3668.7970.2970.29184,500
Aug 01, 201971.6872.6869.5670.0270.02320,200
Jul 31, 201970.9072.3470.3571.4071.40398,900
Jul 30, 201970.1570.9569.9470.6770.67222,000
Jul 29, 201970.0970.7369.7870.6970.69216,300
Jul 26, 201968.9270.4068.4870.1570.15400,100
Jul 25, 201969.1469.5968.2068.5868.58413,300
Jul 24, 201965.7069.3765.0369.1469.14437,900
Jul 23, 201965.2166.5162.2265.7065.70500,400
Jul 22, 201963.8263.9462.9463.4363.43276,800
Jul 19, 201964.8165.1363.6763.9763.97236,000
Jul 18, 201964.6265.3964.5665.0165.01313,100
Jul 17, 201964.0265.4963.9264.7264.72174,700
Jul 16, 201964.1164.8563.6564.0864.08194,100
Jul 15, 201963.2264.5561.8964.2564.25218,600
Jul 12, 201962.5963.4061.8663.0063.00199,900
Jul 11, 201962.1162.7061.7562.6562.65148,700
Jul 10, 201961.5662.2261.1061.9861.98177,000
Jul 09, 201960.4261.4860.4261.3461.34111,900
Jul 08, 201961.0261.1760.6460.8460.84140,200
Jul 05, 201960.2761.3460.2061.2761.2782,400
Jul 03, 201960.4861.2960.2160.6860.6866,000
Jul 02, 201960.9360.9359.8960.2460.24115,400
Jul 01, 201962.8462.8460.5360.9360.93155,600
Jun 28, 201961.0163.0661.0162.1162.11530,200
Jun 27, 201959.3561.0659.3561.0261.02160,200
Jun 26, 201959.8060.4658.6159.1459.14167,100
Jun 25, 201960.0460.3558.1059.6159.61232,400
Jun 24, 201961.6761.9960.1060.1260.12195,800
Jun 21, 201962.9063.9061.9862.1362.13309,100
Jun 20, 201963.7863.7862.5263.2763.27209,200
Jun 19, 201963.0863.2862.6062.9962.99171,200
Jun 18, 201962.7463.3662.1363.1063.10156,700
Jun 17, 201962.1763.1661.3762.2362.23236,200
Jun 14, 201961.6062.9260.9862.0162.01227,500
Jun 13, 201961.0061.8960.4061.5961.59214,600
Jun 12, 201959.3161.6859.0961.1061.10405,200
Jun 11, 201958.9859.5558.4859.3759.37214,700
Jun 10, 201956.9059.2856.9058.5558.55317,400
Jun 07, 201956.1457.0855.5456.7156.71305,600
Jun 06, 201956.8557.6155.7655.8955.89184,200
Jun 05, 201957.2457.6456.4056.9556.95115,400
Jun 04, 201955.6057.0955.0956.9456.94180,300
Jun 03, 201956.3456.6654.4654.8154.81226,000
May 31, 201955.5056.6654.9756.3556.35230,800
May 30, 201955.6956.6755.3356.1856.18572,900
May 29, 201956.9157.1955.0255.3955.39209,400
May 28, 201957.1858.6157.1857.2857.28175,500
May 24, 201956.7657.6856.4257.0757.07107,200
May 23, 201957.6057.6956.3156.6056.60179,100
May 22, 201958.4358.8157.6758.4058.40106,600
May 21, 201958.5459.1958.2558.6158.61118,600
May 20, 201958.4759.1657.7058.2358.23155,700
May 17, 201959.6860.6258.8858.9358.93147,700
May 16, 201960.2960.9459.5160.1760.17125,800
May 15, 201959.6960.4259.5060.1660.16122,200
May 14, 201961.5261.5259.7960.1860.18174,800
May 13, 201960.7262.2160.5361.3861.38239,700
May 10, 201960.6962.2460.0161.9561.95193,200
May 09, 201960.4761.4159.5861.2561.2597,500
May 08, 201960.7261.5660.2760.9060.90118,200
May 07, 201961.4761.8360.1960.7760.77243,100
May 06, 201960.3562.0460.0862.0362.03184,200
May 03, 201960.6861.6160.4061.5361.53157,900
May 02, 201959.8761.2059.7260.3460.34208,800
May 01, 201960.4660.7259.6660.0760.07389,600
Apr 30, 201960.5060.8159.6760.6660.66325,400
Apr 29, 201959.3060.5958.9160.3160.31269,400
Apr 26, 201957.9259.5057.6559.2259.22169,300
Apr 25, 201957.5958.2556.9957.8757.87115,900
Apr 24, 201957.7758.3557.4957.8357.83110,400
Apr 23, 201956.1958.4856.0657.6457.64207,600
Apr 22, 201956.4857.3655.8656.3256.32103,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...