NEO

NeoGenomics, Inc. Historical Stock Prices

$4.72
*  
unch
unch
Get NEO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NEO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.71  4.80  4.70  4.72 107,385
03/27/2015 4.71 4.8 4.7 4.72 107,385
03/26/2015 4.85 4.85 4.67 4.72 192,527
03/25/2015 5 5.01 4.84 4.87 200,945
03/24/2015 5 5.02 4.84 4.93 170,693
03/23/2015 4.97 5.04 4.9201 4.98 351,285
03/20/2015 4.94 5 4.82 4.96 215,107
03/19/2015 4.75 4.97 4.7214 4.94 230,459
03/18/2015 4.72 4.81 4.625 4.75 146,701
03/17/2015 4.61 4.83 4.6 4.74 133,427
03/16/2015 4.63 4.68 4.55 4.6 138,050
03/13/2015 4.74 4.76 4.43 4.61 283,956
03/12/2015 4.82 4.87 4.72 4.73 118,125
03/11/2015 4.64 4.84 4.58 4.81 122,721
03/10/2015 4.68 4.74 4.55 4.65 223,766
03/09/2015 4.88 4.88 4.64 4.73 133,649
03/06/2015 4.95 4.95 4.7901 4.91 151,486
03/05/2015 4.69 5 4.665 4.96 291,062
03/04/2015 4.55 4.73 4.49 4.72 194,194
03/03/2015 4.51 4.61 4.48 4.61 179,931
03/02/2015 4.51 4.6 4.5 4.55 175,128
02/27/2015 4.42 4.59 4.39 4.54 235,859
02/26/2015 4.42 4.42 4.37 4.41 224,181
02/25/2015 4.51 4.57 4.3401 4.4 362,850
02/24/2015 4.49 4.83 4.4071 4.53 489,792
02/23/2015 4.42 4.49 4.29 4.38 227,484
02/20/2015 4.43 4.4799 4.29 4.44 178,228
02/19/2015 4.26 4.4 4.18 4.4 182,031
02/18/2015 4.15 4.3 4.13 4.29 152,376
02/17/2015 4.11 4.13 4.08 4.11 285,732
02/13/2015 4.07 4.1 4 4.1 135,269
02/12/2015 4.09 4.1 4.01 4.1 84,059
02/11/2015 4.12 4.12 4 4.1 83,555
02/10/2015 4.08 4.11 3.93 4.1 122,734
02/09/2015 4.1 4.1 4.0001 4.04 61,220
02/06/2015 4.05 4.1 3.992 4.1 95,103
02/05/2015 4.075 4.1 3.98 4.08 156,010
02/04/2015 4.04 4.11 3.9701 4.07 154,012
02/03/2015 3.95 4.1 3.904 4.01 160,313
02/02/2015 4.03 4.03 3.88 3.96 128,568
01/30/2015 3.98 4.09 3.89 4.03 192,748
01/29/2015 3.96 4.05 3.758 3.97 322,003
01/28/2015 3.98 3.98 3.825 3.92 268,083
01/27/2015 3.8 3.95 3.77 3.93 213,207
01/26/2015 3.95 3.95 3.81 3.89 491,240
01/23/2015 4.35 4.35 3.83 3.88 1,386,148
01/22/2015 3.59 3.6599 3.33 3.58 313,839
01/21/2015 3.8 3.82 3.5402 3.56 361,006
01/20/2015 4 4.02 3.68 3.75 531,738
01/16/2015 4.02 4.09 4.02 4.02 170,261
01/15/2015 4.15 4.16 4.02 4.05 136,087
01/14/2015 4.15 4.2 4.12 4.12 92,724
01/13/2015 4.18 4.22 4.14 4.2 310,444
01/12/2015 4.25 4.25 4.15 4.2 156,681
01/09/2015 4.23 4.33 4.17 4.22 207,940
01/08/2015 4.16 4.23 4.155 4.23 319,336
01/07/2015 4.09 4.189 4.04 4.15 176,353
01/06/2015 4.17 4.2 4.05 4.11 114,614
01/05/2015 4.09 4.25 4.05 4.19 251,090
01/02/2015 4.1 4.15 4.05 4.09 144,146
12/31/2014 4.17 4.25 4.09 4.17 128,807
12/30/2014 4.07 4.229 4 4.14 154,478
12/29/2014 4.16 4.16 4.09 4.09 89,129
12/26/2014 4.12 4.15 4.09 4.15 164,388
12/24/2014 4.15 4.15 3.96 4.03 570,572
12/23/2014 4.19 4.2 4.04 4.13 135,388
12/22/2014 4.17 4.25 4.17 4.2 150,544
12/19/2014 4.2 4.25 4.16 4.16 190,954
12/18/2014 4.15 4.27 4.15 4.18 569,000
12/17/2014 4.12 4.24 4.09 4.11 208,817
12/16/2014 4.1 4.15 4.04 4.13 247,682
12/15/2014 4.33 4.42 4.06 4.09 147,056
12/12/2014 4.25 4.47 4.202 4.33 134,681
12/11/2014 4.13 4.42 4.13 4.25 160,946
12/10/2014 4.41 4.41 4.05 4.1 127,215
12/09/2014 3.96 4.45 3.96 4.45 149,610
12/08/2014 4.17 4.31 4.01 4.02 207,166
12/05/2014 4.47 4.49 4.17 4.21 184,880
12/04/2014 4.26 4.58 4.25 4.49 198,912
12/03/2014 4.25 4.37 4.17 4.25 234,945
12/02/2014 4.12 4.38 4.1 4.27 243,928
12/01/2014 4.2 4.3 4.17 4.19 218,558
11/28/2014 4.35 4.35 4.17 4.24 286,240
11/26/2014 4.33 4.45 4.01 4.36 243,796
11/25/2014 4.4 4.45 4.31 4.31 271,823
11/24/2014 4.36 4.5 4.36 4.42 97,978
11/21/2014 4.5 4.54 4.3385 4.36 384,056
11/20/2014 4.55 4.59 4.46 4.49 281,068
11/19/2014 4.6 4.6052 4.52 4.56 153,483
11/18/2014 4.58 4.72 4.53 4.61 135,915
11/17/2014 4.72 4.74 4.54 4.6 236,614
11/14/2014 4.79 4.83 4.65 4.68 179,651
11/13/2014 4.92 5.1 4.79 4.81 268,498
11/12/2014 4.85 4.97 4.78 4.94 305,839
11/11/2014 4.86 4.91 4.85 4.85 132,030
11/10/2014 4.86 4.96 4.82 4.87 126,408
11/07/2014 4.9 4.95 4.83 4.83 257,877
11/06/2014 4.76 4.93 4.76 4.85 294,174
11/05/2014 4.78 4.94 4.66 4.79 517,628
11/04/2014 4.86 4.874 4.52 4.64 1,119,771
11/03/2014 5.59 5.59 4.79 4.8 881,579
10/31/2014 5.49 5.81 5.41 5.65 496,263
10/30/2014 5.49 5.64 5.29 5.48 847,130
10/29/2014 5.1 5.39 5.01 5.33 282,087
10/28/2014 4.9 5.1199 4.81 5.11 242,267
10/27/2014 4.91 4.92 4.76 4.85 102,354
10/24/2014 4.98 4.98 4.795 4.91 128,026
10/23/2014 4.81 4.96 4.77 4.95 193,164
10/22/2014 4.68 4.9 4.68 4.83 227,775
10/21/2014 4.72 4.84 4.6 4.7 259,808
10/20/2014 5 5.05 4.71 4.74 101,025
10/17/2014 4.94 5.14 4.87 4.97 180,489
10/16/2014 4.68 5.135 4.68 4.89 236,371
10/15/2014 4.7 4.771 4.5501 4.74 151,585
10/14/2014 4.66 4.73 4.31 4.7 351,954
10/13/2014 4.79 4.88 4.55 4.61 176,169
10/10/2014 4.63 4.93 4.53 4.79 161,449
10/09/2014 4.8 4.84 4.51 4.69 238,172
10/08/2014 4.88 4.99 4.65 4.795 145,511
10/07/2014 5.01 5.04 4.91 4.91 144,913
10/06/2014 5.06 5.11 4.96 5 211,818
10/03/2014 5.11 5.15 4.99 5.08 173,253
10/02/2014 5.11 5.22 5 5.06 200,476
10/01/2014 5.17 5.21 4.91 5.14 507,719
09/30/2014 5.12 5.3 5.01 5.21 378,475
09/29/2014 5.25 5.35 5.04 5.17 139,855
09/26/2014 5.29 5.31 5.12 5.25 142,007
09/25/2014 5.5 5.5 5.1601 5.25 175,989
09/24/2014 5.45 5.48 5.34 5.48 95,324
09/23/2014 5.49 5.56 5.35 5.42 224,069
09/22/2014 5.49 5.57 5.26 5.44 230,440
09/19/2014 5.45 5.65 5.38 5.57 292,373
09/18/2014 5.43 5.52 5.35 5.45 202,809
09/17/2014 5.54 5.65 5.35 5.41 356,530
09/16/2014 5.57 5.61 5.36 5.48 241,063
09/15/2014 5.95 5.95 5.49 5.62 409,067
09/12/2014 5.86 6.06 5.72 5.99 478,060
09/11/2014 5.87 5.9399 5.77 5.82 277,247
09/10/2014 5.48 6.1 5.43 5.86 1,039,260
09/09/2014 5.44 5.555 5.44 5.51 321,238
09/08/2014 5.45 5.54 5.38 5.46 145,315
09/05/2014 5.55 5.65 5.11 5.47 792,518
09/04/2014 5.5 5.639 5.45 5.6 552,756
09/03/2014 5.44 5.5 5.35 5.5 240,435
09/02/2014 5.31 5.429 5.1 5.39 298,341
08/29/2014 5.45 5.487 5.29 5.33 308,218
08/28/2014 5.45 5.5 5.42 5.45 149,647
08/27/2014 5.54 5.54 5.341 5.45 328,508
08/26/2014 5.51 5.51 5.34 5.42 214,898
08/25/2014 5.28 5.54 5.28 5.42 321,171
08/22/2014 5.43 5.43 5.25 5.3 172,404
08/21/2014 5.28 5.44 5.15 5.38 362,972
08/20/2014 5.19 5.2788 5.09 5.2 200,033
08/19/2014 5.17 5.34 5.11 5.25 662,407
08/18/2014 5.22 5.35 5.05 5.21 538,551
08/15/2014 4.77 5.28 4.75 5.23 2,790,887
08/14/2014 4.84 4.94 4.69 4.88 265,468
08/13/2014 4.98 4.98 4.84 4.88 225,335
08/12/2014 5.16 5.2 4.889 4.975 215,540
08/11/2014 5 5.19 4.9801 5.17 455,270
08/08/2014 5.2 5.22 4.96 5.01 211,123
08/07/2014 5.2 5.28 5.08 5.16 118,363
08/06/2014 5.09 5.2251 5.01 5.15 145,163
08/05/2014 5.11 5.24 4.98 5.1 254,610
08/04/2014 5.28 5.28 4.83 5.19 434,339
08/01/2014 5.17 5.34 5.08 5.19 249,242
07/31/2014 5.26 5.419 5.12 5.18 280,058
07/30/2014 5.5 5.6 5.3 5.34 421,010
07/29/2014 5.5 5.58 5.43 5.53 389,508
07/28/2014 5.42 5.52 5.22 5.5 331,831
07/25/2014 5.18 5.42 5.13 5.39 400,404
07/24/2014 5.21 5.282 5.08 5.18 316,579
07/23/2014 5.2 5.28 5.06 5.2 453,858
07/22/2014 5.15 5.36 5.0669 5.2 586,531
07/21/2014 5.41 5.58 5.2 5.24 1,057,644
07/18/2014 5.02 5.7699 4.885 5.44 2,874,237
07/17/2014 4.38 5.55 4.38 5.26 7,048,638
07/16/2014 4.7 4.82 4.37 4.38 670,897
07/15/2014 4.66 4.79 4.63 4.69 641,893
07/14/2014 4.23 4.8 4.23 4.71 987,943
07/11/2014 4.28 4.34 4.18 4.21 325,889
07/10/2014 4.12 4.32 3.97 4.3 522,688
07/09/2014 4.19 4.39 4.09 4.17 481,917
07/08/2014 4 4.25 3.96 4.2 982,181
07/07/2014 3.75 4.17 3.676 4.06 1,324,920
07/03/2014 3.72 3.757 3.59 3.63 109,592
07/02/2014 3.6 3.8 3.5401 3.69 374,481
07/01/2014 3.36 3.578 3.34 3.56 372,769
06/30/2014 3.26 3.35 3.19 3.32 219,917
06/27/2014 3.29 3.34 3.16 3.3 3,668,941
06/26/2014 3.33 3.33 3.16 3.19 291,487
06/25/2014 3.17 3.298 3.16 3.18 379,685
06/24/2014 3.31 3.52 3.19 3.2 458,198
06/23/2014 3.28 3.651 3.24 3.33 928,314
06/20/2014 3.14 3.16 3.01 3.03 355,166
06/19/2014 3.2 3.2 3.11 3.12 122,928
06/18/2014 3.14 3.214 3.11 3.17 165,700
06/17/2014 3.28 3.28 3.11 3.12 253,596
06/16/2014 3.32 3.37 3.2 3.26 419,990
06/13/2014 3.45 3.45 3.29 3.31 223,128
06/12/2014 3.5 3.52 3.41 3.45 235,644
06/11/2014 3.52 3.52 3.44 3.51 97,536
06/10/2014 3.5 3.52 3.41 3.52 120,888
06/09/2014 3.41 3.55 3.39 3.51 209,605
06/06/2014 3.3 3.41 3.21 3.4 119,404
06/05/2014 3.19 3.3 3.13 3.27 91,544
06/04/2014 3.18 3.22 3.13 3.2 81,961
06/03/2014 3.25 3.27 3.12 3.21 145,384
06/02/2014 3.38 3.42 3.215 3.28 170,474
05/30/2014 3.43 3.45 3.38 3.39 93,288
05/29/2014 3.35 3.46 3.32 3.45 164,646
05/28/2014 3.55 3.55 3.33 3.34 160,191
05/27/2014 3.5 3.59 3.43 3.54 84,395
05/23/2014 3.55 3.56 3.43 3.47 101,772
05/22/2014 3.56 3.57 3.44 3.54 221,456
05/21/2014 3.54 3.55 3.404 3.53 90,382
05/20/2014 3.6 3.6 3.4 3.5 141,353
05/19/2014 3.52 3.7 3.49 3.63 226,646
05/16/2014 3.39 3.53 3.31 3.53 156,921
05/15/2014 3.19 3.37 3.17 3.37 154,467
05/14/2014 3.36 3.36 3.2 3.25 243,593
05/13/2014 3.3 3.41 3.25 3.31 227,231
05/12/2014 3.19 3.29 3.15 3.26 236,322
05/09/2014 3.1 3.111 2.98 3.04 141,459
05/08/2014 3.13 3.229 3.03 3.03 133,620
05/07/2014 3.12 3.14 3.03 3.11 137,105
05/06/2014 3.2 3.25 3.13 3.13 126,976
05/05/2014 3.25 3.26 3.191 3.21 100,786
05/02/2014 3.23 3.27 3.2 3.26 93,496
05/01/2014 3.29 3.33 3.17 3.23 270,522
04/30/2014 3.38 3.45 3.25 3.31 155,189
04/29/2014 3.41 3.44 3.2535 3.39 108,281
04/28/2014 3.31 3.45 3.21 3.38 206,598
04/25/2014 3.38 3.42 3.2 3.35 270,752
04/24/2014 3.38 3.55 3.29 3.41 134,563
04/23/2014 3.6 3.6 3.36 3.38 304,633
04/22/2014 3.25 3.45 3.23 3.45 273,299
04/21/2014 3.15 3.27 3.07 3.25 169,643
04/17/2014 3.09 3.21 3.03 3.15 82,895
04/16/2014 3.26 3.26 3.07 3.11 115,237
04/15/2014 3.06 3.18 2.95 3.15 199,690
04/14/2014 3.26 3.26 3 3.05 344,893
04/11/2014 3.26 3.31 3.2 3.2 154,961
04/10/2014 3.4 3.41 3.25 3.3 346,930
04/09/2014 3.38 3.46 3.3 3.42 231,521
04/08/2014 3.33 3.46 3.33 3.35 264,453
04/07/2014 3.48 3.48 3.33 3.34 240,482
04/04/2014 3.67 3.67 3.4616 3.48 180,041
04/03/2014 3.71 3.71 3.58 3.62 175,443
04/02/2014 3.65 3.802 3.59 3.68 511,226
04/01/2014 3.53 3.65 3.47 3.63 175,047
03/31/2014 3.46 3.54 3.42 3.47 142,938
03/28/2014 3.44 3.5498 3.34 3.46 120,936
03/27/2014 3.49 3.56 3.4 3.45 96,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?