NEOG

Historical Stock Prices

$42.39
*  
0.21
0.49%
Get NEOG Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 42.72 43.31 42.25 42.39 161,765
10/23/2014 42.96 43.54 42.4001 42.6 113,834
10/22/2014 42.67 43.21 42.01 42.67 183,754
10/21/2014 41.76 42.71 41.018 42.41 137,771
10/20/2014 40.48 41.77 40.48 41.48 156,911
10/17/2014 42.21 42.3 40.51 40.82 165,378
10/16/2014 41.11 41.91 40.71 41.59 139,641
10/15/2014 40.87 42.1 40.17 41.72 172,060
10/14/2014 40.46 41.88 39.954 41.36 252,454
10/13/2014 39.17 40.72 38.736 40.01 127,235
10/10/2014 39.18 40.26 38.81 39.23 168,035
10/09/2014 41.1 41.1 39.33 39.41 166,118
10/08/2014 39.52 41.33 39.056 41.08 144,090
10/07/2014 39.92 40.41 39.5801 39.77 131,315
10/06/2014 41.32 41.41 40.25 40.37 91,301
10/03/2014 41.81 42.35 41.31 41.33 111,056
10/02/2014 39.75 41.695 39.54 41.26 129,863
10/01/2014 39.72 39.94 38.76 39.61 139,853
09/30/2014 40.56 40.56 39.49 39.5 231,449
09/29/2014 40.38 40.945 40.13 40.64 109,622
09/26/2014 40.94 41.23 40.55 40.89 113,114
09/25/2014 41.41 41.47 40.28 40.91 236,486
09/24/2014 40.24 41.6 40.11 41.41 139,666
09/23/2014 39.95 40.87 39.6 40.15 182,633
09/22/2014 40.65 41.47 39.651 39.86 208,655
09/19/2014 41.25 41.6 40.06 40.84 313,214
09/18/2014 40.81 41.61 40.78 41.25 122,363
09/17/2014 40.37 41.08 40.14 40.5 108,709
09/16/2014 40.61 40.73 39.95 40.39 128,922
09/15/2014 41.5 41.54 40.61 40.69 152,830
09/12/2014 41.94 42.15 40.8101 41.64 170,556
09/11/2014 41.27 42.2 41.21 41.81 109,746
09/10/2014 40.99 41.74 40.99 41.63 96,503
09/09/2014 41.34 41.45 40.43 40.99 167,545
09/08/2014 41.33 41.5 40.79 41.42 80,826
09/05/2014 41.02 41.8 40.96 41.26 108,549
09/04/2014 41.65 41.915 41.12 41.2 59,873
09/03/2014 42.21 42.42 41.32 41.44 130,828
09/02/2014 42.38 42.58 41.48 42.12 145,403
08/29/2014 41.9 42.27 41.32 42.1 105,622
08/28/2014 41.82 42 41.58 41.75 78,422
08/27/2014 42.35 42.615 41.65 41.94 126,782
08/26/2014 42.16 43.05 41.75 42.7 154,763
08/25/2014 43.13 43.51 42.03 42.3 187,550
08/22/2014 43.56 43.73 42.83 43.39 128,263
08/21/2014 43.52 43.68 42.81 43.49 87,026
08/20/2014 44.41 44.5 43.27 43.77 84,907
08/19/2014 44.68 44.996 44.48 44.68 80,998
08/18/2014 45.36 45.36 44.21 44.69 201,911
08/15/2014 45.59 45.62 43.81 45 191,419
08/14/2014 44.73 45.2 44.54 45.06 94,027
08/13/2014 45 45.57 44.48 44.95 151,385
08/12/2014 44.11 44.98 44.09 44.83 195,642
08/11/2014 44.21 44.78 43.6 44.5 164,672
08/08/2014 43.57 44.45 43.35 44.22 153,372
08/07/2014 43.8 44.1 43.23 43.57 111,892
08/06/2014 43.35 44.19 42.928 43.64 93,474
08/05/2014 43 43.89 42.95 43.73 164,356
08/04/2014 43.17 43.43 41.765 43.33 212,452
08/01/2014 43.77 44.47 42.7 42.94 153,116
07/31/2014 44.12 44.69 43.58 43.66 205,892
07/30/2014 44.27 44.99 44.0401 44.82 215,245
07/29/2014 43.75 45.29 43.72 43.87 272,036
07/28/2014 41.89 44.21 41.74 44.09 300,030
07/25/2014 41.58 42.06 40.98 41.87 237,597
07/24/2014 42.42 42.7 41.32 42 360,932
07/23/2014 38.11 43.14 37.25 42.99 532,220
07/22/2014 38.51 39.25 36.4275 36.97 440,865
07/21/2014 39.57 39.75 38.47 38.64 266,839
07/18/2014 39.3 40.26 39.216 40.1 151,380
07/17/2014 39.6 40.01 39.24 39.45 179,534
07/16/2014 41.56 41.56 39.83 39.95 188,202
07/15/2014 42.19 42.52 41.19 41.235 191,705
07/14/2014 43 43 42.44 42.74 153,657
07/11/2014 42.08 42.6599 42.05 42.46 175,479
07/10/2014 40.68 42.48 40.68 42.24 216,900
07/09/2014 41.41 41.81 40.95 41.63 151,657
07/08/2014 41.57 41.57 40.28 41.16 226,853
07/07/2014 41.49 42.5 41.1901 41.69 288,565
07/03/2014 41.36 42.08 40.935 41.88 89,290
07/02/2014 41.35 41.97 40.968 41.13 175,511
07/01/2014 40.65 42.09 40.575 41.52 228,673
06/30/2014 39.66 40.75 39.44 40.47 319,944
06/27/2014 38.42 39.86 38.42 39.83 181,449
06/26/2014 39.26 39.2755 38.64 38.69 103,539
06/25/2014 38.66 39.46 38.62 39.4 103,882
06/24/2014 39.23 39.99 39 39.04 157,304
06/23/2014 39.51 39.51 38.815 39.18 120,093
06/20/2014 39.57 39.66 38.82 39.54 219,325
06/19/2014 39.63 39.75 38.97 39.26 88,258
06/18/2014 38.84 39.44 38.69 39.33 125,881
06/17/2014 37.9 39.1 37.541 39 128,422
06/16/2014 36.91 38.09 36.65 38.04 119,389
06/13/2014 37.53 37.54 36.62 36.78 119,674
06/12/2014 38.3 38.3 37.37 37.48 65,970
06/11/2014 38.25 38.5 37.99 38.27 156,094
06/10/2014 38.19 38.56 37.52 38.41 153,557
06/09/2014 37.9 38.57 37.9 38.32 118,458
06/06/2014 38.01 38.58 37.57 37.98 122,046
06/05/2014 36.8 37.92 36.45 37.67 154,905
06/04/2014 36.67 37.19 36.53 37.04 82,984
06/03/2014 36.89 37.249 36.58 36.97 150,391
06/02/2014 37.73 37.73 36.74 37 150,356
05/30/2014 37.79 38.09 37.17 37.79 129,860
05/29/2014 37.74 37.9 37.39 37.67 106,120
05/28/2014 38.06 38.2126 37.26 37.74 138,369
05/27/2014 37.96 38.37 37.44 38 82,462
05/23/2014 37.09 37.75 36.76 37.48 85,364
05/22/2014 36.59 37.4268 36.34 37.03 103,335
05/21/2014 36.9 37.58 36.26 36.53 116,694
05/20/2014 36.94 37.04 35.78 36.6 228,767
05/19/2014 36.29 37.68 36.29 37.19 114,259
05/16/2014 36.38 37.03 36.09 36.31 296,836
05/15/2014 36.58 36.74 35.5 36.45 172,290
05/14/2014 37.62 37.872 36.8 36.97 146,806
05/13/2014 38.49 38.58 37.75 37.84 148,307
05/12/2014 37.04 38.74 37.04 38.53 178,630
05/09/2014 36.74 37.18 36.31 36.73 298,832
05/08/2014 38.11 38.43 36.91 36.98 209,995
05/07/2014 39.2 42.51 37.89 38.3 300,073
05/06/2014 40.46 40.9 38.78 39.01 263,170
05/05/2014 40.28 41.1075 40 40.7 124,111
05/02/2014 41.1 41.73 40.5 40.68 121,322
05/01/2014 41.49 41.5488 40 40.96 192,914
04/30/2014 41.67 41.9 40.67 41.775 115,838
04/29/2014 42.21 42.47 41.53 41.72 131,926
04/28/2014 41.67 42.48 40.51 41.87 166,134
04/25/2014 42.04 42.42 41.15 41.41 138,365
04/24/2014 43.06 43.87 41.69 42.38 86,584
04/23/2014 43.18 43.43 42.485 42.66 92,163
04/22/2014 43.06 43.774 43.04 43.28 121,122
04/21/2014 42.41 43.109 42.24 42.89 82,748
04/17/2014 42.3 42.76 41.9 42.25 95,435
04/16/2014 42.66 42.76 41.85 42.23 88,830
04/15/2014 41.75 42.53 40.99 42.1 149,028
04/14/2014 40.87 41.71 40.51 41.59 145,652
04/11/2014 40.52 41.61 40.01 40.57 143,362
04/10/2014 42.55 42.55 40.51 40.97 118,837
04/09/2014 42.2 42.66 41.71 42.63 127,311
04/08/2014 41.74 42.35 41.05 42.01 146,440
04/07/2014 42.6 42.63 41.09 41.65 179,414
04/04/2014 44.91 44.91 42.47 42.67 173,462
04/03/2014 45.55 45.808 44.24 44.62 92,284
04/02/2014 45.61 46.09 45.23 45.54 87,717
04/01/2014 45.17 45.89 44.72 45.63 199,466
03/31/2014 44.74 45.41 44.63 44.95 187,413
03/28/2014 44.58 44.98 44.31 44.58 212,230
03/27/2014 45.35 45.52 44.1534 44.68 137,407
03/26/2014 46.84 46.88 44.93 45.28 279,914
03/25/2014 45.49 49.93 44.5 47.08 340,362
03/24/2014 46.62 46.62 45.1375 45.32 282,847
03/21/2014 46.52 46.9023 46.14 46.43 266,266
03/20/2014 46.55 47.21 46.04 46.52 153,724
03/19/2014 47 47.39 46.44 46.72 88,831
03/18/2014 46.19 47.06 45.985 47.06 163,598
03/17/2014 45.68 46.47 45.52 46.07 140,960
03/14/2014 44.84 46.09 44.69 45.4 161,629
03/13/2014 45.09 45.37 44.74 45.12 179,598
03/12/2014 44.43 45.33 44.33 44.97 152,108
03/11/2014 45.19 45.5 44.44 44.85 110,415
03/10/2014 44.97 45.225 44.45 45.07 136,080
03/07/2014 45.67 45.78 44.69 45.02 119,803
03/06/2014 45.47 46.35 44.95 45.51 196,181
03/05/2014 45.87 45.88 45.03 45.5 218,948
03/04/2014 44.04 46.54 43.11 45.92 459,833
03/03/2014 43.1 43.61 42.01 43.41 184,313
02/28/2014 43.74 44.152 42.9 43.32 154,564
02/27/2014 43.62 44.08 43.31 43.63 82,854
02/26/2014 43.69 44.09 43.38 43.86 104,337
02/25/2014 43.83 44.06 42.96 43.58 149,937
02/24/2014 43.33 44.25 43.12 43.74 222,580
02/21/2014 43.47 43.73 42.91 43.27 179,196
02/20/2014 42.7 43.64 42.65 43.3 130,852
02/19/2014 42.61 43.9 42.39 42.75 230,621
02/18/2014 41.76 43 41.76 42.93 218,117
02/14/2014 41.86 42.1 41.38 41.78 115,949
02/13/2014 41.15 42.38 41.11 41.87 111,650
02/12/2014 41.34 42.38 41.2 41.45 141,566
02/11/2014 39.9 41.57 39.9 41.4 229,240
02/10/2014 39.88 40.01 39.14 39.98 160,466
02/07/2014 39.5 39.96 39.3 39.83 202,009
02/06/2014 39.36 39.8899 39.16 39.44 191,463
02/05/2014 39.35 39.7249 38.58 39.44 182,326
02/04/2014 40.08 40.33 39.33 39.51 165,213
02/03/2014 41.99 42.62 39.75 39.95 190,207
01/31/2014 41.63 42.782 41.11 42.02 139,620
01/30/2014 42.46 43.31 42.29 42.49 149,931
01/29/2014 42.22 42.93 41.34 42.07 328,989
01/28/2014 42.09 43.02 42 42.72 315,344
01/27/2014 42.55 42.65 41.5 41.96 215,850
01/24/2014 42.21 43.0237 41.5696 42.49 280,406
01/23/2014 42.59 42.73 42.071 42.6 286,994
01/22/2014 43.11 43.29 42.2325 42.71 131,207
01/21/2014 43.54 43.56 43.03 43.15 116,407
01/17/2014 43.58 43.97 43.01 43.17 120,771
01/16/2014 43.56 43.8899 43.1 43.76 138,171
01/15/2014 44.04 44.38 43.56 43.84 154,261
01/14/2014 44 44.39 43.45 44.08 162,694
01/13/2014 43.12 43.86 43.12 43.76 202,198
01/10/2014 43.54 43.71 42.76 43.48 216,546
01/09/2014 43.38 43.955 43.09 43.76 188,937
01/08/2014 43.94 43.998 41.255 43.1 372,993
01/07/2014 43.53 44.15 43.24 43.86 154,976
01/06/2014 44.4 44.82 43.36 43.59 121,864
01/03/2014 44.24 44.61 43.61 44.34 126,067
01/02/2014 45.46 45.46 43.52 44.22 171,854
12/31/2013 45.36 46.06 45.07 45.7 161,857
12/30/2013 45.6 45.89 45.13 45.51 156,389
12/27/2013 46.44 46.48 45.25 45.74 108,905
12/26/2013 45.86 46.29 45.39 46.22 185,436
12/24/2013 45.87 46.47 45.58 45.8 84,863
12/23/2013 45.43 46 44.81 45.88 189,435
12/20/2013 44.18 45.94 44.03 45.6 484,227
12/19/2013 46.49 46.8538 43.84 43.97 348,348
12/18/2013 47.81 48.39 47.32 48.28 218,086
12/17/2013 48.59 48.59 47.25 47.88 141,610
12/16/2013 48.54 49.355 48.37 48.61 151,749
12/13/2013 48.25 48.64 47.75 48.34 136,345
12/12/2013 48.7 48.86 48.05 48.29 131,610
12/11/2013 50.51 50.51 48.5 48.62 109,773
12/10/2013 50.88 51.22 50.35 50.35 96,660
12/09/2013 50.3 50.99 49.85 50.88 118,764
12/06/2013 49.86 50.85 49.77 50.4 97,596
12/05/2013 49.06 49.99 48.97 49.55 87,688
12/04/2013 49.73 49.96 48.33 48.9 107,167
12/03/2013 50 50.589 48.5 49.79 198,574
12/02/2013 50.83 51.19 49.99 50.04 124,860
11/29/2013 50.86 51 50.5701 50.87 51,391
11/27/2013 49.73 50.69 49.33 50.48 100,728
11/26/2013 48.8 50.12 48.42 49.84 86,551
11/25/2013 49.16 49.5 48.52 48.67 65,411
11/22/2013 48.6 49.499 48.6 49.2 65,580
11/21/2013 47.65 49.32 47.02 48.47 107,809
11/20/2013 47.28 47.88 46.63 47.3 91,093
11/19/2013 46.73 47.45 46.73 47.22 101,164
11/18/2013 47.08 47.87 46.682 46.85 99,969
11/15/2013 46.55 47.1 46.15 46.79 197,194
11/14/2013 46.86 46.97 46.37 46.63 107,666
11/13/2013 46.4 46.99 46.15 46.93 152,698
11/12/2013 47.08 47.21 46.56 46.78 159,476
11/11/2013 47.75 48.25 47 47.1 71,427
11/08/2013 46.78 48.77 46.36 47.89 112,202
11/07/2013 47.42 47.78 46.58 46.88 128,959
11/06/2013 47.83 48.3 46.88 47.15 84,035
11/05/2013 47.03 48.19 46.134 47.67 82,336
11/04/2013 45.73 47.585 45.63 47.39 201,850
11/01/2013 45.92 46.22 45.05 45.42 205,787
10/31/2013 46.56 47.42 45.76 46.22 141,044
10/30/2013 47.2067 47.3067 46.5 46.6453 106,360
10/29/2013 47.7733 48.1867 47.2867 47.4933 85,981
10/28/2013 47.1733 47.5 47.1733 47.4867 68,130
10/25/2013 47.3467 47.5867 46.4873 47.3 117,682
10/24/2013 46.68 47.2867 46.68 47.16 75,418
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?