NEOG

Historical Stock Prices

$42.25
*  
0.02
 negative 
0.05%
Get NEOG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/23/2013 45.2733 46.84 45.1553 46.68 150,076
10/22/2013 45.74 46.0067 45.3333 45.6733 96,117
10/21/2013 44.76 45.6667 44.76 45.3933 130,590
10/18/2013 44.3467 44.9067 43.76 44.8333 114,735
10/17/2013 43.06 43.9733 42.4733 43.9467 132,508
10/16/2013 42.24 43.3267 41.8333 43.1067 72,658
10/15/2013 42.6467 42.6467 41.704 42.06 82,761
10/14/2013 41.8533 42.82 41.24 42.6467 107,388
10/11/2013 40.9133 41.9333 39.4867 41.9267 101,220
10/10/2013 41.12 41.1467 40.4067 41.1467 134,667
10/09/2013 40.32 40.7333 40.2333 40.4733 114,373
10/08/2013 40.84 41.315 40.0667 40.28 118,069
10/07/2013 41.6667 41.7333 40.8333 40.9133 116,821
10/04/2013 41.56 42.2267 41.3667 41.7267 124,357
10/03/2013 41.16 41.8667 40.42 41.6533 153,442
10/02/2013 41.1133 41.6333 40.94 41.24 127,837
10/01/2013 40.5867 41.54 40.1733 41.54 137,007
09/30/2013 39.7733 40.5333 39.3867 40.48 140,535
09/27/2013 39.7 40.76 39.6333 40.3 89,755
09/26/2013 39.6667 40.18 39.4267 40.0533 87,919
09/25/2013 40.3133 40.3667 39.3133 39.6867 206,080
09/24/2013 39.7933 40.9867 39.3549 40.6467 113,277
09/23/2013 39.58 40.22 39.0873 39.8067 134,308
09/20/2013 39.66 39.94 39.2267 39.64 376,845
09/19/2013 39.4467 39.7267 39.0734 39.6733 40,689
09/18/2013 39.38 39.5933 38.5067 39.44 97,785
09/17/2013 38.76 39.3067 38.6173 39.3 59,677
09/16/2013 39.32 39.5 38.7133 38.76 60,787
09/13/2013 38.76 39.2773 37.797 38.92 76,995
09/12/2013 39 39.16 38.5 38.6 57,054
09/11/2013 38.7067 39.2867 38.5667 39 82,063
09/10/2013 37.76 38.9247 37.4667 38.78 115,078
09/09/2013 37.1067 37.6667 36.86 37.64 55,791
09/06/2013 37.3267 37.3267 36.04 36.9133 32,371
09/05/2013 37.1733 37.3867 36.7133 37.0667 58,251
09/04/2013 36.2 37.3333 35.912 37.02 157,146
09/03/2013 36.5467 37.1133 35.8533 36.1267 148,035
08/30/2013 36.4267 36.87 35.9933 36.0667 105,561
08/29/2013 35.88 36.7 35.88 36.5667 51,612
08/28/2013 35.9333 36.2667 35.7887 35.9933 73,620
08/27/2013 36.1067 36.54 35.8533 35.952 109,965
08/26/2013 36.44 37.04 36.22 36.5733 80,655
08/23/2013 36.3933 36.5867 35.94 36.4533 97,717
08/22/2013 36.1067 36.4527 35.8333 36.3667 41,088
08/21/2013 35.5733 36.52 35.4533 36.0333 109,198
08/20/2013 36.1533 36.58 35.4067 35.8 206,734
08/19/2013 36.1667 36.7 35.64 36.1667 104,995
08/16/2013 37.3133 37.3667 36.4267 36.4267 118,365
08/15/2013 37.4067 37.7333 37.3667 37.5333 235,923
08/14/2013 37.92 38.1267 37.88 38 129,000
08/13/2013 38.3 38.4267 37.9933 38.0467 131,175
08/12/2013 37.9333 38.3 37.8733 38.3 95,808
08/09/2013 38.0333 38.36 37.783 38.1467 56,550
08/08/2013 38.4 38.4 37.9667 38.1467 97,075
08/07/2013 38.4 38.6667 38.12 38.2333 54,132
08/06/2013 38.4 38.8127 38.34 38.54 128,919
08/05/2013 38.1067 38.9667 38.0467 38.58 136,995
08/02/2013 37.9667 38.26 37.58 38.1267 155,208
08/01/2013 37.8467 38.2333 37.4667 38.2 190,597
07/31/2013 37.7533 38.1467 37.4 37.6533 141,468
07/30/2013 37.78 37.8333 37.5 37.72 207,358
07/29/2013 38.3333 38.3333 37.66 37.7467 99,004
07/26/2013 38.1267 38.4 37.7367 38.2867 93,115
07/25/2013 37.54 38.42 37.3133 38.42 233,578
07/24/2013 38 38.14 37.1333 37.4733 293,718
07/23/2013 39.4267 40.6533 38.0333 38.8333 188,599
07/22/2013 38.8733 39.8667 38.8733 39.44 70,299
07/19/2013 38.5333 39.1667 38.4667 39.0933 83,289
07/18/2013 37.9 38.7 37.6667 38.5333 156,385
07/17/2013 38.7533 38.7533 37.6333 37.8667 178,384
07/16/2013 39 39.2 38.42 38.5133 168,277
07/15/2013 39.2133 39.4067 38.6533 39.0267 124,029
07/12/2013 39.02 39.3333 38.92 39.1533 143,676
07/11/2013 39.5067 39.5067 38.8267 39.1333 170,827
07/10/2013 38.58 39.3133 38.58 39.16 83,850
07/09/2013 39.14 39.28 37.84 38.5933 258,102
07/08/2013 38.5333 39.0733 38.1467 39.04 95,517
07/05/2013 38.0133 38.58 37.08 38.54 76,198
07/03/2013 37.04 37.6067 36.7667 37.4267 47,346
07/02/2013 37.4733 37.8667 36.78 37.2867 116,973
07/01/2013 37.4 37.88 37.0467 37.6067 90,285
06/28/2013 36.8133 37.6533 36.5667 37.04 191,050
06/27/2013 36.7133 37.0867 36.36 36.9867 90,696
06/26/2013 36.6667 36.9133 36.4 36.4467 89,389
06/25/2013 36.6067 36.66 35.9067 36.52 96,415
06/24/2013 35.62 36.5933 35.2067 36.2467 114,550
06/21/2013 35.4267 36.2667 35.3867 36.0467 244,818
06/20/2013 35.8667 36.22 35.2067 35.2533 123,144
06/19/2013 36.6667 37.1533 36.3267 36.34 120,541
06/18/2013 36.76 37.1667 36.5267 36.88 102,670
06/17/2013 36.7133 37.1067 36.36 36.68 140,398
06/14/2013 36.9467 36.9467 36.3067 36.3667 42,388
06/13/2013 36.1333 36.9733 35.6667 36.9133 75,409
06/12/2013 37.0667 37.16 36.3667 36.58 48,147
06/11/2013 36.5933 37.22 36.1667 36.84 36,660
06/10/2013 36.7467 37.0267 36.2933 37 98,910
06/07/2013 36.2933 36.9133 36.2933 36.6867 53,847
06/06/2013 35.92 36.46 35.8133 36 108,459
06/05/2013 36.2533 36.52 35.8767 36.02 67,911
06/04/2013 36.72 36.8333 36 36.3867 93,706
06/03/2013 36.4333 37.4 36 36.7467 204,349
05/31/2013 36.76 37.2667 36.26 36.3133 73,561
05/30/2013 36.8067 37.3933 36.7667 37.0267 43,372
05/29/2013 37.6867 37.9199 36.3867 36.7667 74,691
05/28/2013 36.9333 38.0933 36.6667 37.82 153,729
05/24/2013 36.2533 36.785 36.0867 36.48 66,898
05/23/2013 35.8933 36.42 35.6067 36.42 54,447
05/22/2013 36.8933 37.3999 35.9467 36.2267 86,688
05/21/2013 36.6333 37.14 36.5273 36.92 75,900
05/20/2013 36.7067 36.98 36.5467 36.72 67,213
05/17/2013 36.12 36.9467 36.0467 36.9 116,176
05/16/2013 35.8467 36.4667 35.7 36 84,204
05/15/2013 35.4533 36.5733 35.34 36.0333 93,055
05/14/2013 35.66 35.7733 35.3933 35.5 141,829
05/13/2013 35.2733 35.8207 35.06 35.7333 80,545
05/10/2013 35.0933 35.52 35.0933 35.38 89,881
05/09/2013 35.5133 35.6667 34.8 35.0067 83,631
05/08/2013 34.86 35.6533 34.5867 35.5067 119,703
05/07/2013 35.0067 35.4187 34.6133 34.8933 86,776
05/06/2013 35.2133 35.2867 34.8733 35.0267 41,373
05/03/2013 34.9267 35.7467 34.9267 35.28 135,532
05/02/2013 33.6667 34.6667 33.5533 34.56 106,162
05/01/2013 33.6933 33.9867 33.2067 33.6133 231,477
04/30/2013 33.4 33.9933 33.3533 33.8867 76,279
04/29/2013 33.34 33.7733 33.2067 33.6667 73,039
04/26/2013 33.1267 33.2733 32.98 33.1467 89,431
04/25/2013 33.2067 33.6667 33.2001 33.32 110,116
04/24/2013 33.2333 33.3933 33 33.1667 70,978
04/23/2013 33.2333 33.42 32.8733 33.3533 77,469
04/22/2013 33.2333 33.2333 32.7867 32.9533 74,410
04/19/2013 32.5 33.24 32.32 33.2333 66,417
04/18/2013 33.1667 33.1667 32.4867 32.6467 75,235
04/17/2013 33.7667 34.0933 33.02 33.1533 141,669
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 your brokers before you trade


Want to trade FX?