NEOG

Historical Stock Prices

$46.1
*  
2.07
4.3%
Get NEOG Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 47.94 48.43 45.99 46.1 143,162
01/29/2015 47.63 48.32 46.796 48.17 103,187
01/28/2015 48.89 49.03 47.08 47.53 125,027
01/27/2015 48.52 49.31 48.2 48.57 94,563
01/26/2015 48.29 49.38 47.8689 49.04 136,109
01/23/2015 48.35 49 47.9 48.3 109,880
01/22/2015 47.9 48.23 46.756 48.18 154,844
01/21/2015 47.94 47.94 47.18 47.55 97,985
01/20/2015 48.25 48.5 47.47 47.96 114,651
01/16/2015 47.35 48.25 47.158 48.16 211,418
01/15/2015 48.74 48.74 47.09 47.51 110,867
01/14/2015 47.63 48.88 47.3555 48.54 158,721
01/13/2015 48.86 49.46 47.91 48.26 281,400
01/12/2015 48.86 49.23 47.955 48.39 165,902
01/09/2015 48.84 49 48.21 48.74 98,095
01/08/2015 48.44 49.3 47.7 48.96 156,865
01/07/2015 48.61 48.61 47.15 47.94 288,899
01/06/2015 48.59 49.06 47.96 48.32 165,994
01/05/2015 48.49 49.57 48.14 48.44 134,307
01/02/2015 49.34 49.91 48.03 48.78 197,411
12/31/2014 49.06 50.38 48.95 49.59 322,993
12/30/2014 48.62 49.56 48.62 48.78 148,908
12/29/2014 49.1 49.43 48.58 48.89 117,725
12/26/2014 48.52 49.47 48.42 49.01 130,806
12/24/2014 48.48 48.65 48.04 48.21 66,270
12/23/2014 49.01 49.15 48.04 48.31 138,552
12/22/2014 48.2 49.25 48.09 49.15 162,746
12/19/2014 48.98 49.73 47.6 48.28 484,186
12/18/2014 46.69 50.82 46 49.095 593,692
12/17/2014 45.8 47.94 45.23 47.71 280,673
12/16/2014 46.16 47 45.51 45.89 208,759
12/15/2014 45.41 46.35 45 46.11 207,891
12/12/2014 44.77 46.1799 44.48 45.4 172,432
12/11/2014 45.18 46.89 45.11 45.46 164,749
12/10/2014 45.03 45.8 44.874 45.04 169,467
12/09/2014 43.2 45.48 43.05 45.4 163,549
12/08/2014 43.49 44.95 43.13 43.67 147,549
12/05/2014 43.02 44.16 42.76 43.75 158,088
12/04/2014 43.05 44.02 42.72 43.08 137,525
12/03/2014 44.55 44.85 43.43 43.56 140,910
12/02/2014 44.49 45.35 44.21 44.6 191,410
12/01/2014 44.23 44.66 43.79 44.31 139,129
11/28/2014 44.59 45.89 44.25 44.31 76,856
11/26/2014 43.854 44.89 43.854 44.65 122,220
11/25/2014 43.85 44.445 43.35 44.04 111,363
11/24/2014 42.47 43.705 42.47 43.68 124,109
11/21/2014 42.82 43.17 42.05 42.47 120,536
11/20/2014 41.31 42.38 41 42.32 119,184
11/19/2014 42.36 42.36 41.32 41.59 113,891
11/18/2014 42.51 42.92 41.62 42.51 78,714
11/17/2014 42.37 42.66 42.17 42.26 114,123
11/14/2014 44.04 44.04 42.4301 42.55 92,826
11/13/2014 44.63 44.87 43.755 44.05 102,731
11/12/2014 44.01 44.78 43.77 44.6 104,770
11/11/2014 44.17 44.47 43.89 44.19 83,666
11/10/2014 43.08 44.3 42.9 44.29 103,709
11/07/2014 43.77 43.9999 42.42 43.01 85,452
11/06/2014 44.07 44.12 43.18 43.84 86,846
11/05/2014 44.03 44.558 43.57 43.88 103,069
11/04/2014 43.28 43.99 42.93 43.79 110,240
11/03/2014 43.71 44.04 42.96 43.36 153,785
10/31/2014 44.94 44.94 43.43 43.9 178,477
10/30/2014 43.48 44.46 43.48 44.04 124,867
10/29/2014 44.13 44.64 43.35 43.79 113,862
10/28/2014 42.83 44.25 42.42 44.03 186,462
10/27/2014 42.07 42.79 41.74 42.64 62,984
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
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?