NEOG

Historical Stock Prices

$65.93
*  
0.62
0.95%
Get NEOG Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading NEOG 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 17-FEB-2016 TO 17-FEB-2017

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.
02/17/2017 65.38 66.24 65.1 65.93 116,089
02/16/2017 65.53 65.53 64.85 65.31 70,649
02/15/2017 64.94 65.92 64.92 65.81 44,301
02/14/2017 64.93 65.69 64.81 65.24 77,258
02/13/2017 66.07 66.07 64.94 65.26 59,593
02/10/2017 65.2 65.85 64.79 65.62 61,431
02/09/2017 64.03 65.2 64.03 65.15 161,992
02/08/2017 63.62 64.07 62.8496 63.94 103,279
02/07/2017 64.58 64.58 63.65 63.98 89,852
02/06/2017 65.4 65.4 64.09 64.41 75,809
02/03/2017 64.87 65.475 64.1 65.45 75,577
02/02/2017 65.56 65.65 64.18 64.25 107,202
02/01/2017 66 66.6 64.77 65.32 118,915
01/31/2017 64.26 66.32 64.26 66.04 95,694
01/30/2017 64.4 65.46 63.5 64.73 145,926
01/27/2017 64.03 65.07 63.93 65.04 49,997
01/26/2017 64.75 64.75 63.75 64.07 45,328
01/25/2017 63.95 64.94 63.9097 64.83 68,508
01/24/2017 63.16 63.99 62.72 63.78 80,366
01/23/2017 63.5 63.98 63.03 63.23 105,655
01/20/2017 64.33 64.43 63.03 63.37 199,341
01/19/2017 65.31 65.31 64.06 64.415 137,310
01/18/2017 65.31 65.7 64.67 65.68 55,383
01/17/2017 65.75 65.75 64.84 65.18 73,083
01/13/2017 65.79 66.9 65.79 66.3 65,643
01/12/2017 65.6 65.72 64.57 65.47 64,226
01/11/2017 66.68 66.7 65.51 65.99 117,080
01/10/2017 66.09 66.84 65.45 66.65 104,778
01/09/2017 65.07 67 64.61 66.13 238,880
01/06/2017 65.92 66.61 64.9901 65.33 100,539
01/05/2017 66.8 67 64.74 65.65 129,717
01/04/2017 65.96 67.12 65.67 66.96 185,307
01/03/2017 65.92 66.56 65.3 65.71 126,245
12/30/2016 66.47 66.47 65.8 66 90,485
12/29/2016 66.51 67 65.63 66.46 78,366
12/28/2016 66.9 66.9 65.87 66.53 126,616
12/27/2016 66.48 68.27 66.48 66.92 131,838
12/23/2016 65.54 66.615 65.402 66.57 160,217
12/22/2016 66.16 66.66 64.9 65.42 191,519
12/21/2016 63.65 69.09 63.65 65.9 398,189
12/20/2016 64.3 64.44 62.5 63.025 191,189
12/19/2016 63.71 65.01 62.94 63.49 183,956
12/16/2016 64.62 65.65 63.3 63.4 357,096
12/15/2016 65.28 66.21 63.261 64.62 200,641
12/14/2016 66.52 66.92 65.28 65.37 182,875
12/13/2016 67.33 67.755 65.44 66.64 132,194
12/12/2016 67.34 68.18 66.69 66.9 110,131
12/09/2016 66 67.98 64.6234 67.88 198,119
12/08/2016 64.35 66.01 63.14 65.96 137,989
12/07/2016 64.23 64.605 62.6901 64.17 124,837
12/06/2016 63.84 64.8 62.2801 64.72 131,702
12/05/2016 61.96 63.72 61.6634 63.66 134,241
12/02/2016 63.03 63.03 61.25 61.59 129,523
12/01/2016 63.28 64.24 62.51 63.05 137,030
11/30/2016 62.76 63.5699 62.4001 63.28 173,033
11/29/2016 63.17 63.26 62.4 62.55 66,674
11/28/2016 62.72 63.4 62.37 62.87 158,137
11/25/2016 63.37 63.37 62.25 63.03 49,361
11/23/2016 61.52 63.4 61.02 62.95 143,105
11/22/2016 61.86 62.04 60.81 62.02 172,400
11/21/2016 60.7 61.93 59.7572 61.92 100,834
11/18/2016 61.05 61.29 59.84 60.66 215,070
11/17/2016 60.67 61.61 60.58 60.775 196,896
11/16/2016 61.42 61.85 60.2 60.42 186,178
11/15/2016 60.62 61.6 60.04 61.42 116,412
11/14/2016 62.19 62.55 60.19 61.04 284,234
11/11/2016 59.51 61.67 58.96 61.42 258,224
11/10/2016 58.6 59.84 57.41 59.34 252,646
11/09/2016 54.66 58.08 54.66 57.98 227,365
11/08/2016 54.11 55.44 54 54.84 109,785
11/07/2016 53.65 54.49 53.25 54.35 97,076
11/04/2016 51.51 53.1 51.51 52.77 125,075
11/03/2016 52.21 52.675 51.14 51.26 103,267
11/02/2016 52.14 52.715 51.65 51.99 114,998
11/01/2016 52.69 53.08 51.845 52.23 162,968
10/31/2016 52.06 53.0899 51.62 52.69 163,556
10/28/2016 51.68 52.26 50.5267 52.1 122,952
10/27/2016 51.38 52.03 51.38 51.77 109,803
10/26/2016 51.58 51.58 50.71 51.19 93,148
10/25/2016 52.55 53.36 51.51 51.81 72,997
10/24/2016 52.57 53.03 52.47 52.48 45,037
10/21/2016 52.6 52.6 51.88 52.1 50,312
10/20/2016 53.14 53.425 52.8 52.93 71,875
10/19/2016 53.54 53.66 52.54 53.36 86,089
10/18/2016 53.11 53.7499 52.85 53.41 82,687
10/17/2016 52.41 52.82 52.38 52.73 97,887
10/14/2016 53.57 53.6 52.42 52.56 81,206
10/13/2016 53.66 54.08 53.27 53.44 93,133
10/12/2016 54.29 55.23 53.76 54.04 76,888
10/11/2016 55.69 55.69 53.94 54.15 85,261
10/10/2016 55.38 56.38 55.38 55.71 126,454
10/07/2016 55.14 55.86 54.77 55.15 205,607
10/06/2016 54.93 55.45 54.49 55.14 143,157
10/05/2016 55.39 55.9 54.84 55.33 86,819
10/04/2016 55.71 55.9 55.09 55.42 125,995
10/03/2016 55.47 56.16 55.12 55.88 198,091
09/30/2016 54 56.22 53.5 55.94 211,414
09/29/2016 54.41 54.53 53.58 53.95 179,170
09/28/2016 55.09 55.39 53.5 54.89 170,020
09/27/2016 56.67 56.67 52.66 54.78 408,367
09/26/2016 58.28 58.28 57.24 57.58 106,185
09/23/2016 58.46 59.2 58.255 58.42 99,011
09/22/2016 59.14 59.14 58.43 58.83 150,495
09/21/2016 58.81 59.65 57.6601 58.55 106,820
09/20/2016 58.85 59.08 58.14 58.69 91,799
09/19/2016 58.4 59.53 57.98 58.4 119,746
09/16/2016 57.96 58.6 57.35 58.21 175,825
09/15/2016 57.13 57.92 56.6 57.79 124,715
09/14/2016 56.86 57.46 56.441 57.02 90,881
09/13/2016 56.7 56.95 55.96 56.66 133,203
09/12/2016 56.02 57.37 55.92 57.27 136,475
09/09/2016 58.79 58.79 56.1 56.37 188,078
09/08/2016 60.18 60.21 58.95 59.13 164,968
09/07/2016 60.24 60.81 59.71 60.1 169,280
09/06/2016 61.24 61.24 60.12 60.53 128,022
09/02/2016 59.98 60.94 59.51 60.91 132,719
09/01/2016 58.94 59.88 58.74 59.52 112,699
08/31/2016 59.18 59.62 58.7 59.06 165,002
08/30/2016 59.3 59.93 58.88 59.21 116,044
08/29/2016 58.6 59.84 58.3 59.66 91,498
08/26/2016 58.71 59.38 58.31 58.81 106,166
08/25/2016 57.23 58.57 57.0901 58.53 142,575
08/24/2016 57.72 58.4999 57.078 57.58 101,866
08/23/2016 57.5 57.95 57.24 57.94 150,188
08/22/2016 57.1 57.5599 54.82 57.42 64,235
08/19/2016 56.49 57.065 56.017 56.99 86,299
08/18/2016 55.69 56.63 55.61 56.52 125,385
08/17/2016 56.38 56.55 55.5623 55.86 80,369
08/16/2016 56.73 57.09 56.38 56.42 67,938
08/15/2016 57.23 57.695 56.76 56.84 101,702
08/12/2016 57.31 57.57 56.68 57.13 89,295
08/11/2016 56.84 57.87 56.76 57.63 125,748
08/10/2016 56.44 57.03 55.97 56.67 148,508
08/09/2016 55.14 56.79 55.08 56.65 105,057
08/08/2016 55.13 55.39 54.86 54.96 82,559
08/05/2016 55.32 55.63 54.95 55.18 120,018
08/04/2016 55.14 55.66 54.99 55.11 70,959
08/03/2016 55.25 55.69 54.8 55.27 70,913
08/02/2016 55.9 56 54.98 55.41 82,903
08/01/2016 55.19 56.27 54.89 55.94 217,784
07/29/2016 55.02 55.58 54.74 55.15 97,025
07/28/2016 55.05 55.4 54.31 55.16 57,294
07/27/2016 54.98 55.31 54.26 55.27 114,174
07/26/2016 54.35 55.14 54.02 54.83 128,802
07/25/2016 55.8 55.99 54.2401 54.46 133,028
07/22/2016 55.77 56 55.24 55.75 84,067
07/21/2016 55.92 56.68 55.5301 55.63 103,376
07/20/2016 56.14 57.04 55.76 55.87 153,381
07/19/2016 57 60.56 55.02 56.21 483,124
07/18/2016 56.14 57.05 55.4401 56.77 195,177
07/15/2016 56.82 56.82 55.95 55.97 160,365
07/14/2016 56.49 56.86 56.15 56.26 152,633
07/13/2016 57.87 58.12 56.19 56.45 305,843
07/12/2016 58.36 58.5 57.31 57.49 210,773
07/11/2016 58.92 58.92 57.94 58.03 141,443
07/08/2016 57.88 58.99 57.76 58.56 127,736
07/07/2016 57.61 57.95 56.88 57.52 82,455
07/06/2016 56.73 57.61 54.37 57.28 131,698
07/05/2016 57.63 57.63 56.41 57.04 115,416
07/01/2016 56.43 57.89 56.37 57.63 130,314
06/30/2016 55.4 56.33 54.8 56.25 182,957
06/29/2016 53.31 55.38 53.19 55.21 143,384
06/28/2016 52.78 53.595 52.51 53.29 121,180
06/27/2016 51.31 52.675 50.79 52.2 142,126
06/24/2016 50.67 52.565 50.35 52.14 200,608
06/23/2016 53.84 53.84 52.72 53.16 153,971
06/22/2016 53.67 53.73 52.794 53.13 87,911
06/21/2016 53.36 53.71 52.385 53.46 101,992
06/20/2016 52.34 53.95 52.34 53.31 103,132
06/17/2016 53.23 53.45 51.98 52.1 207,636
06/16/2016 51.96 53.31 51.85 53.13 80,072
06/15/2016 52.62 52.84 52.015 52.41 76,896
06/14/2016 51.93 52.825 51.7401 52.49 149,038
06/13/2016 52.45 53.3 51.85 52.39 69,406
06/10/2016 52.77 53.27 52.44 52.59 82,510
06/09/2016 52.84 53.65 52.84 53.51 101,177
06/08/2016 52.19 53.29 52.01 53.18 89,162
06/07/2016 51.93 52.6 51.21 52.23 96,052
06/06/2016 51.15 52.16 50.9814 52.01 109,103
06/03/2016 51.27 51.36 50.24 51.06 79,651
06/02/2016 50.34 51.55 50.34 51.46 88,635
06/01/2016 49.56 50.94 49.3 50.66 131,556
05/31/2016 49.23 49.65 48.005 49.37 125,398
05/27/2016 48.5 49.23 48.145 49.1 57,218
05/26/2016 49.28 49.65 48.58 48.64 88,786
05/25/2016 49.61 49.99 48.8701 49.29 83,998
05/24/2016 48.29 49.78 47.97 49.44 144,961
05/23/2016 48.45 49.09 48 48.05 75,501
05/20/2016 48.36 48.5 47.7453 48.4 115,214
05/19/2016 48.14 49.28 47.6 48.02 150,006
05/18/2016 47.88 49.4 47.82 48.45 119,510
05/17/2016 48.95 49.03 47.67 48.21 220,173
05/16/2016 47.49 49.41 47.49 49.1 134,179
05/13/2016 47.27 47.8 47.04 47.23 75,542
05/12/2016 48.31 48.34 46.73 47.39 94,313
05/11/2016 49.48 49.6 47.0426 48.02 99,661
05/10/2016 49.46 49.75 48.94 49.5 127,932
05/09/2016 48.2 49.68 47.81 49.12 120,739
05/06/2016 47.48 48.37 47.13 48.36 175,982
05/05/2016 46.76 47.82 46.14 47.76 139,554
05/04/2016 47.08 47.08 46.255 46.68 97,032
05/03/2016 47.5 48.77 47.06 47.17 111,495
05/02/2016 47.49 48.27 47.005 47.87 113,425
04/29/2016 47.39 47.655 46.54 47.24 141,886
04/28/2016 48.35 48.87 47.52 47.66 96,506
04/27/2016 48.14 48.57 47.61 48.31 89,848
04/26/2016 47.58 48.27 47.02 48 191,513
04/25/2016 48.13 48.38 47.26 47.47 203,791
04/22/2016 47.77 48.605 47.73 48.4 212,449
04/21/2016 47.32 48.2175 47.32 47.76 183,807
04/20/2016 47.35 47.66 46.85 47.36 108,706
04/19/2016 47.85 48.36 47.37 47.4 90,836
04/18/2016 47.82 47.89 47.31 47.78 138,864
04/15/2016 48.66 48.91 47.84 47.9 265,239
04/14/2016 48.99 49.27 48.56 48.95 103,904
04/13/2016 48.04 49.31 47.6 49.07 151,037
04/12/2016 47.01 48.11 46.65 47.79 103,044
04/11/2016 48.36 48.905 46.97 47.07 115,961
04/08/2016 47.51 48.755 46.48 48.03 190,993
04/07/2016 47.16 48.58 46.68 47.12 195,641
04/06/2016 46.79 47.62 46.1 47.6 101,148
04/05/2016 48.02 48.4 46.73 46.86 149,161
04/04/2016 49.17 49.79 48.18 48.41 212,901
04/01/2016 49.79 50.53 48.87 49 159,718
03/31/2016 50 50.78 49.79 50.35 177,282
03/30/2016 49.29 50.21 48.48 49.92 304,789
03/29/2016 44.75 49.55 44.435 48.7 534,218
03/28/2016 44.75 45.22 44.06 44.9 227,190
03/24/2016 45.01 45.6995 43.79 44.62 549,263
03/23/2016 51.57 51.57 45.97 46.06 627,217
03/22/2016 51.24 52.68 51.2201 52.27 159,931
03/21/2016 51.17 52.18 50.7 51.53 106,023
03/18/2016 52.02 52.02 50.08 51.14 287,487
03/17/2016 49.83 51.855 48.9 51.66 168,644
03/16/2016 49.86 50.34 49.6 49.95 120,440
03/15/2016 52.02 52.02 49.7101 49.95 140,219
03/14/2016 52.04 52.6899 50.53 52.27 120,987
03/11/2016 51.58 52.45 50.98 52.28 122,425
03/10/2016 51.64 52.11 50.48 51.14 127,551
03/09/2016 50.91 51.77 50.33 51.49 95,016
03/08/2016 52.38 52.93 50.64 50.73 195,017
03/07/2016 52.56 52.77 51.68 52.59 146,532
03/04/2016 51.46 53.02 51.22 52.74 173,165
03/03/2016 51.31 51.76 50.35 51.62 167,386
03/02/2016 50.38 51.37 49.63 51.31 166,143
03/01/2016 49.48 50.47 49.15 50.43 125,662
02/29/2016 49.97 49.97 48.69 49.25 216,369
02/26/2016 50.97 51.46 49.6 50.09 123,058
02/25/2016 49.21 51.06 48.74 50.76 135,271
02/24/2016 47.85 49.33 47.85 49 197,355
02/23/2016 48.77 49.488 48.37 48.39 143,046
02/22/2016 49.87 50.9 48.6214 48.77 131,925
02/19/2016 48.44 50.06 47.93 49.53 112,337
02/18/2016 49.17 49.97 48.37 48.52 119,499
02/17/2016 48.68 49.82 48.28 49.18 200,823
*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?