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
Aug 23, 2019	71.45	72.01	69.22	69.61	69.61	135,927
Aug 22, 2019	72.44	72.86	71.20	71.79	71.79	120,400
Aug 21, 2019	72.55	72.55	71.41	72.17	72.17	87,300
Aug 20, 2019	72.00	72.31	71.39	71.69	71.69	296,600
Aug 19, 2019	71.89	72.31	71.38	71.79	71.79	158,200
Aug 16, 2019	69.25	71.25	68.70	70.96	70.96	133,300
Aug 15, 2019	68.75	69.09	68.00	68.61	68.61	111,800
Aug 14, 2019	69.95	70.55	68.08	68.46	68.46	151,000
Aug 13, 2019	69.63	71.50	69.63	70.77	70.77	141,400
Aug 12, 2019	70.47	70.97	69.75	70.13	70.13	87,500
Aug 09, 2019	71.21	72.52	70.15	70.61	70.61	156,200
Aug 08, 2019	70.28	71.86	70.10	71.69	71.69	149,200
Aug 07, 2019	69.53	70.63	68.74	70.01	70.01	144,700
Aug 06, 2019	69.04	70.58	69.01	70.49	70.49	170,400
Aug 05, 2019	69.27	70.15	68.15	68.71	68.71	444,500
Aug 02, 2019	69.65	70.36	68.79	70.29	70.29	184,500
Aug 01, 2019	71.68	72.68	69.56	70.02	70.02	320,200
Jul 31, 2019	70.90	72.34	70.35	71.40	71.40	398,900
Jul 30, 2019	70.15	70.95	69.94	70.67	70.67	222,000
Jul 29, 2019	70.09	70.73	69.78	70.69	70.69	216,300
Jul 26, 2019	68.92	70.40	68.48	70.15	70.15	400,100
Jul 25, 2019	69.14	69.59	68.20	68.58	68.58	413,300
Jul 24, 2019	65.70	69.37	65.03	69.14	69.14	437,900
Jul 23, 2019	65.21	66.51	62.22	65.70	65.70	500,400
Jul 22, 2019	63.82	63.94	62.94	63.43	63.43	276,800
Jul 19, 2019	64.81	65.13	63.67	63.97	63.97	236,000
Jul 18, 2019	64.62	65.39	64.56	65.01	65.01	313,100
Jul 17, 2019	64.02	65.49	63.92	64.72	64.72	174,700
Jul 16, 2019	64.11	64.85	63.65	64.08	64.08	194,100
Jul 15, 2019	63.22	64.55	61.89	64.25	64.25	218,600
Jul 12, 2019	62.59	63.40	61.86	63.00	63.00	199,900
Jul 11, 2019	62.11	62.70	61.75	62.65	62.65	148,700
Jul 10, 2019	61.56	62.22	61.10	61.98	61.98	177,000
Jul 09, 2019	60.42	61.48	60.42	61.34	61.34	111,900
Jul 08, 2019	61.02	61.17	60.64	60.84	60.84	140,200
Jul 05, 2019	60.27	61.34	60.20	61.27	61.27	82,400
Jul 03, 2019	60.48	61.29	60.21	60.68	60.68	66,000
Jul 02, 2019	60.93	60.93	59.89	60.24	60.24	115,400
Jul 01, 2019	62.84	62.84	60.53	60.93	60.93	155,600
Jun 28, 2019	61.01	63.06	61.01	62.11	62.11	530,200
Jun 27, 2019	59.35	61.06	59.35	61.02	61.02	160,200
Jun 26, 2019	59.80	60.46	58.61	59.14	59.14	167,100
Jun 25, 2019	60.04	60.35	58.10	59.61	59.61	232,400
Jun 24, 2019	61.67	61.99	60.10	60.12	60.12	195,800
Jun 21, 2019	62.90	63.90	61.98	62.13	62.13	309,100
Jun 20, 2019	63.78	63.78	62.52	63.27	63.27	209,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...