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
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
Jan 28, 2019	60.46	60.73	59.21	59.68	59.68	135,100
Jan 25, 2019	60.90	61.92	60.82	60.88	60.88	86,100
Jan 24, 2019	60.84	60.94	59.62	60.71	60.71	192,700
Jan 23, 2019	60.39	61.42	60.02	61.01	61.01	156,600
Jan 22, 2019	60.04	60.78	59.59	60.26	60.26	294,100
Jan 18, 2019	60.13	61.01	59.95	60.48	60.48	183,100
Jan 17, 2019	58.70	60.60	58.34	60.12	60.12	339,400
Jan 16, 2019	58.76	59.87	58.76	59.09	59.09	159,800
Jan 15, 2019	58.03	59.36	58.03	58.78	58.78	122,200
Jan 14, 2019	58.95	58.95	57.93	58.12	58.12	130,300
Jan 11, 2019	58.69	60.00	58.69	59.16	59.16	172,800
Jan 10, 2019	56.53	59.15	56.53	59.00	59.00	418,500
Jan 09, 2019	59.02	59.91	55.07	56.75	56.75	395,200
Jan 08, 2019	57.80	58.66	57.30	58.59	58.59	302,400
Jan 07, 2019	56.34	57.47	55.76	57.25	57.25	195,400
Jan 04, 2019	55.12	56.95	53.75	56.10	56.10	258,000
Jan 03, 2019	56.74	57.12	54.12	54.16	54.16	195,300
Jan 02, 2019	56.14	57.94	56.14	56.91	56.91	219,300
Dec 31, 2018	56.43	57.48	55.94	57.00	57.00	342,100
Dec 28, 2018	55.35	56.70	54.73	55.89	55.89	166,900
Dec 27, 2018	54.37	55.23	53.40	55.13	55.13	319,000
Dec 26, 2018	53.03	55.19	52.10	55.13	55.13	179,300
Dec 24, 2018	53.54	55.02	52.64	52.72	52.72	149,000
Dec 21, 2018	55.05	55.68	53.42	54.30	54.30	508,800
Dec 20, 2018	58.90	61.32	53.81	55.28	55.28	523,500
Dec 19, 2018	59.86	60.82	59.00	59.05	59.05	268,900
Dec 18, 2018	59.97	60.56	59.36	59.97	59.97	259,200
Dec 17, 2018	61.96	62.50	59.56	59.77	59.77	289,600
Dec 14, 2018	62.88	63.33	61.83	62.23	62.23	126,100
Dec 13, 2018	64.81	65.14	62.92	63.37	63.37	262,600
Dec 12, 2018	62.90	65.31	62.05	64.75	64.75	663,200
Dec 11, 2018	62.59	62.78	61.45	62.45	62.45	287,100
Dec 10, 2018	61.56	62.29	60.30	62.06	62.06	177,200
Dec 07, 2018	61.89	63.39	60.59	61.51	61.51	213,000
Dec 06, 2018	61.06	63.36	60.09	62.00	62.00	188,300
Dec 04, 2018	64.25	65.00	61.41	61.62	61.62	199,100
Dec 03, 2018	65.33	66.00	63.76	64.25	64.25	185,000
Nov 30, 2018	64.82	65.19	63.55	64.86	64.86	239,300
Nov 29, 2018	64.66	65.47	63.95	64.84	64.84	155,800
Nov 28, 2018	63.52	65.17	62.39	65.01	65.01	195,600
Nov 27, 2018	62.95	63.58	62.33	63.21	63.21	174,600
Nov 26, 2018	61.92	63.28	61.01	63.03	63.03	159,200
Nov 23, 2018	60.00	62.58	60.00	61.32	61.32	102,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...