NEON

Neonode Inc. Historical Stock Prices

$2.54
*  
0.07
2.83%
Get NEON Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading NEON now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NEON After Hours
 
 
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 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.45  2.55  2.40  2.54 123,710
01/28/2015 2.47 2.48 2.41 2.47 69,697
01/27/2015 2.46 2.53 2.44 2.46 135,383
01/26/2015 2.44 2.54 2.37 2.53 195,936
01/23/2015 2.34 2.45 2.33 2.45 246,170
01/22/2015 2.39 2.44 2.33 2.36 218,669
01/21/2015 2.31 2.43 2.22 2.38 390,178
01/20/2015 2.5 2.55 2.27 2.31 396,655
01/16/2015 2.35 2.51 2.27 2.48 323,770
01/15/2015 2.63 2.63 2.31 2.33 516,589
01/14/2015 2.75 2.8001 2.61 2.64 327,212
01/13/2015 2.94 3.02 2.74 2.79 356,919
01/12/2015 2.9 2.9 2.77 2.87 397,666
01/09/2015 2.97 3.02 2.8201 2.89 299,929
01/08/2015 2.99 3.05 2.75 2.98 826,272
01/07/2015 2.67 3.24 2.66 2.94 2,119,755
01/06/2015 3.37 3.37 2.62 2.62 1,599,556
01/05/2015 3.36 3.49 3.17 3.33 896,422
01/02/2015 3.38 3.5 3.01 3.49 1,708,611
12/31/2014 3.29 3.48 3.15 3.38 2,697,641
12/30/2014 2.54 3.28 2.51 3.08 3,461,334
12/29/2014 2.65 2.65 2.51 2.53 184,567
12/26/2014 2.65 2.77 2.59 2.65 116,219
12/24/2014 2.6 2.68 2.54 2.68 253,213
12/23/2014 2.69 2.69 2.53 2.575 325,172
12/22/2014 2.5 2.69 2.43 2.66 243,825
12/19/2014 2.51 2.51 2.45 2.5 208,442
12/18/2014 2.41 2.55 2.36 2.51 442,073
12/17/2014 2.17 2.38 2.17 2.37 191,875
12/16/2014 2.06 2.27 2.06 2.18 443,441
12/15/2014 2.11 2.17 2.05 2.07 362,796
12/12/2014 2.07 2.21 2.06 2.12 120,503
12/11/2014 2.23 2.26 2.05 2.11 1,672,900
12/10/2014 2.26 2.289 2.2 2.2 418,339
12/09/2014 2.09 2.31 2.07 2.27 241,930
12/08/2014 2.248 2.3 2.08 2.14 213,857
12/05/2014 2.32 2.33 2.21 2.24 201,857
12/04/2014 2.25 2.33 2.21 2.26 168,852
12/03/2014 2.31 2.37 2.25 2.265 258,031
12/02/2014 2.36 2.38 2.28 2.32 223,097
12/01/2014 2.46 2.55 2.3 2.32 360,572
11/28/2014 2.36 2.51 2.29 2.45 344,974
11/26/2014 2.28 2.39 2.21 2.36 259,056
11/25/2014 2.43 2.43 2.28 2.29 331,173
11/24/2014 2.47 2.58 2.35 2.4 626,967
11/21/2014 2.36 2.5 2.31 2.43 1,156,612
11/20/2014 2.23 2.36 2.21 2.29 367,029
11/19/2014 2.21 2.4 2.19 2.23 474,680
11/18/2014 2.15 2.25 2.12 2.21 162,418
11/17/2014 2.1 2.2 2.1 2.13 85,757
11/14/2014 2.04 2.2499 1.99 2.12 327,544
11/13/2014 2.12 2.1599 2.03 2.05 62,624
11/12/2014 2.2 2.25 2.08 2.15 292,830
11/11/2014 2.26 2.35 2.15 2.25 306,187
11/10/2014 2.13 2.3 2.08 2.25 234,585
11/07/2014 2.16 2.2 2.02 2.14 318,707
11/06/2014 2.18 2.3 2.12 2.15 451,215
11/05/2014 2.14 2.15 2.08 2.13 185,233
11/04/2014 2.1 2.12 2.0601 2.11 104,583
11/03/2014 2.11 2.18 2.11 2.12 138,700
10/31/2014 2.12 2.15 2.06 2.14 124,725
10/30/2014 2.01 2.09 2.01 2.08 97,728
10/29/2014 2.1 2.1299 1.97 2.01 102,563
10/28/2014 1.984 2.16 1.984 2.12 204,262
10/27/2014 1.97 2.045 1.88 2 169,179
10/24/2014 1.98 2 1.9 1.97 248,415
10/23/2014 2.1 2.1201 1.98 2 296,076
10/22/2014 2.08 2.21 2.02 2.05 488,331
10/21/2014 2.36 2.46 2.04 2.11 2,091,449
10/20/2014 1.96 2.0699 1.911 2.05 222,073
10/17/2014 1.9 1.99 1.84 1.95 273,986
10/16/2014 1.84 1.93 1.84 1.86 287,289
10/15/2014 1.72 1.92 1.72 1.86 576,479
10/14/2014 1.83 1.865 1.75 1.78 356,501
10/13/2014 1.92 1.95 1.76 1.79 425,060
10/10/2014 1.99 1.99 1.86 1.94 287,656
10/09/2014 2.06 2.0775 1.95 1.98 166,651
10/08/2014 2.07 2.1 1.96 2.07 281,308
10/07/2014 2.15 2.16 2.0501 2.07 418,109
10/06/2014 2.21 2.29 2.12 2.18 324,928
10/03/2014 2.2 2.23 2.1316 2.19 222,140
10/02/2014 2.1 2.34 2.1 2.15 523,075
10/01/2014 2.12 2.18 2.06 2.08 184,694
09/30/2014 2.28 2.3 2.11 2.15 266,169
09/29/2014 2.03 2.26 2.03 2.2 567,269
09/26/2014 2.14 2.14 2.02 2.05 296,347
09/25/2014 2.09 2.21 2.01 2.11 635,088
09/24/2014 2.18 2.21 1.94 2.11 1,512,779
09/23/2014 2.27 2.34 2.09 2.16 1,910,569
09/22/2014 2.22 2.445 2.2 2.23 984,040
09/19/2014 2.6 2.63 2.16 2.24 1,178,287
09/18/2014 2.78 2.81 2.5 2.61 454,760
09/17/2014 2.74 2.83 2.7 2.78 112,034
09/16/2014 2.82 2.82 2.59 2.73 493,597
09/15/2014 2.98 3.02 2.79 2.82 475,837
09/12/2014 2.99 3.08 2.98 2.98 124,099
09/11/2014 3.01 3.06 2.99 3 103,597
09/10/2014 3.02 3.07 2.95 3.03 207,966
09/09/2014 3.06 3.19 2.98 3.01 425,219
09/08/2014 3.06 3.12 3 3.08 304,863
09/05/2014 2.86 3.095 2.85 3.03 657,367
09/04/2014 3.02 3.06 2.87 2.87 301,167
09/03/2014 2.95 3.15 2.9 2.98 760,884
09/02/2014 3.04 3.05 2.9 2.92 409,685
08/29/2014 3.05 3.1 3 3.03 232,981
08/28/2014 3 3.1 2.95 3.04 427,886
08/27/2014 3.04 3.04 2.95 3 276,452
08/26/2014 3.08 3.101 3.02 3.02 157,851
08/25/2014 3.15 3.15 3.04 3.07 200,056
08/22/2014 3.02 3.14 3.01 3.11 425,630
08/21/2014 2.94 3.07 2.92 3.05 365,954
08/20/2014 3.11 3.1799 3.05 3.07 188,489
08/19/2014 3.24 3.28 3.09 3.16 348,535
08/18/2014 2.98 3.23 2.92 3.2 667,468
08/15/2014 3 3.04 2.91 2.95 252,245
08/14/2014 3 3.11 2.97 2.99 411,305
08/13/2014 3.03 3.04 2.9 2.99 395,983
08/12/2014 3.12 3.12 2.9 2.99 757,728
08/11/2014 2.918 3.16 2.9 3.1 715,931
08/08/2014 2.95 2.9816 2.81 2.9 335,381
08/07/2014 2.95 3 2.84 2.97 674,483
08/06/2014 3 3.18 2.8801 2.95 2,000,583
08/05/2014 2.8 2.94 2.665 2.8 488,454
08/04/2014 2.66 2.87 2.66 2.85 434,080
08/01/2014 2.75 2.82 2.58 2.62 338,205
07/31/2014 2.73 2.8 2.65 2.72 341,182
07/30/2014 2.72 2.8899 2.65 2.7985 573,897
07/29/2014 2.86 2.9 2.66 2.69 539,170
07/28/2014 3.05 3.07 2.8 2.86 530,702
07/25/2014 3.02 3.05 2.88 3.04 305,982
07/24/2014 3.18 3.22 2.99 3.02 415,340
07/23/2014 3.21 3.21 3.01 3.16 751,947
07/22/2014 3.26 3.36 3.16 3.18 290,270
07/21/2014 3.22 3.37 3.19 3.22 355,647
07/18/2014 3.06 3.27 3.04 3.23 473,592
07/17/2014 3.14 3.28 2.99 3.07 446,035
07/16/2014 3.35 3.38 3.13 3.14 447,200
07/15/2014 3.35 3.436 3.25 3.35 508,565
07/14/2014 3.4 3.5 3.33 3.34 732,897
07/11/2014 3.24 3.409 3.1421 3.35 926,005
07/10/2014 3.07 3.38 2.95 3.23 1,851,212
07/09/2014 2.85 3.35 2.75 3.1 3,701,447
07/08/2014 2.97 3 2.73 2.85 1,334,881
07/07/2014 3.14 3.2 2.92 2.97 713,047
07/03/2014 3.15 3.2 3.07 3.17 267,908
07/02/2014 3.2 3.25 3.09 3.13 405,460
07/01/2014 3.18 3.29 3.1 3.22 834,569
06/30/2014 3.06 3.19 3.02 3.13 852,986
06/27/2014 3.03 3.19 2.94 3.19 4,443,558
06/26/2014 3.25 3.32 2.94 3.03 1,649,657
06/25/2014 2.84 3.18 2.72 3.17 1,204,093
06/24/2014 3.06 3.1 2.44 2.9 4,661,534
06/23/2014 3.2 3.3 3.05 3.08 1,000,028
06/20/2014 3.29 3.3 3.06 3.16 1,568,617
06/19/2014 3.16 3.45 3.15 3.285 2,382,995
06/18/2014 3.99 4.04 3.032 3.13 4,327,565
06/17/2014 4.01 4.09 3.85 4.01 808,412
06/16/2014 3.88 4 3.87 3.99 329,917
06/13/2014 3.75 3.96 3.69 3.9 526,326
06/12/2014 4.14 4.18 3.68 3.72 761,668
06/11/2014 3.92 4.23 3.9 4.14 1,174,143
06/10/2014 3.7 3.99 3.65 3.89 1,509,001
06/09/2014 3.42 3.71 3.37 3.7 1,242,409
06/06/2014 3.45 3.46 3.36 3.41 679,079
06/05/2014 3.26 3.44 3.21 3.4 1,241,412
06/04/2014 3.05 3.29 3.05 3.2 931,663
06/03/2014 3.19 3.25 3.1 3.11 845,249
06/02/2014 3.51 3.53 3.01 3.14 3,836,993
05/30/2014 3.64 3.69 3.45 3.53 949,242
05/29/2014 3.74 3.795 3.6 3.61 541,071
05/28/2014 3.96 4.05 3.72 3.74 804,566
05/27/2014 3.82 4.01 3.75 3.94 1,357,750
05/23/2014 3.59 3.75 3.51 3.74 523,276
05/22/2014 3.55 3.72 3.45 3.57 765,961
05/21/2014 3.65 3.8 3.48 3.54 949,232
05/20/2014 3.89 3.94 3.62 3.63 803,196
05/19/2014 3.65 4 3.59 3.91 1,089,207
05/16/2014 3.66 3.69 3.55 3.69 456,624
05/15/2014 3.63 3.71 3.53 3.65 994,713
05/14/2014 3.7 3.94 3.58 3.67 1,518,460
05/13/2014 4 4.02 3.69 3.73 1,801,023
05/12/2014 4.6 4.6 3.91 3.95 2,962,861
05/09/2014 4.5 4.77 4.235 4.63 1,734,901
05/08/2014 4.53 4.605 4.35 4.43 688,237
05/07/2014 4.75 4.8 4.51 4.51 742,771
05/06/2014 4.98 5.05 4.67 4.73 743,673
05/05/2014 4.98 5.18 4.92 5.02 448,029
05/02/2014 5.19 5.19 4.92 5 720,019
05/01/2014 5.35 5.36 4.94 5.15 1,060,729
04/30/2014 5.41 5.44 5.27 5.35 425,489
04/29/2014 5.53 5.72 5.41 5.45 459,390
04/28/2014 5.64 5.67 5.25 5.48 633,879
04/25/2014 5.79 5.85 5.55 5.59 492,051
04/24/2014 5.95 6.0365 5.63 5.82 499,768
04/23/2014 5.77 6 5.67 5.89 1,162,986
04/22/2014 5.74 5.9 5.7 5.72 498,927
04/21/2014 5.69 5.94 5.59 5.67 835,787
04/17/2014 5.24 5.74 5.131 5.69 2,194,370
04/16/2014 4.92 5.26 4.77 5.24 1,354,405
04/15/2014 5.09 5.22 4.49 4.84 3,163,017
04/14/2014 5.31 5.4 4.785 4.8 1,214,159
04/11/2014 5.23 5.57 5.06 5.24 839,498
04/10/2014 5.82 5.8823 5.21 5.3 1,366,036
04/09/2014 5.52 5.77 5.52 5.76 569,802
04/08/2014 5.46 5.6 5.35 5.52 629,347
04/07/2014 5.7 5.74 5.41 5.45 1,110,113
04/04/2014 5.98 5.9885 5.56 5.72 827,778
04/03/2014 6.05 6.2 5.8 5.91 916,835
04/02/2014 5.95 6.09 5.83 6.01 1,043,040
04/01/2014 5.71 5.99 5.71 5.96 665,922
03/31/2014 5.71 5.8862 5.6 5.69 699,335
03/28/2014 5.85 5.99 5.52 5.68 835,343
03/27/2014 5.86 6.06 5.561 5.82 1,430,321
03/26/2014 6.15 6.213 5.8399 5.85 683,404
03/25/2014 6.28 6.38 6.05 6.13 402,136
03/24/2014 6.7 6.71 6.01 6.3 2,183,133
03/21/2014 6.76 6.91 6.57 6.71 525,003
03/20/2014 6.77 6.84 6.6 6.76 336,430
03/19/2014 6.92 7.04 6.66 6.76 489,159
03/18/2014 6.69 6.98 6.6201 6.94 916,552
03/17/2014 6.59 6.92 6.42 6.67 505,499
03/14/2014 6.37 6.65 6.26 6.54 583,610
03/13/2014 6.8 6.86 6.3 6.41 1,015,457
03/12/2014 6.7 6.92 6.53 6.75 429,725
03/11/2014 7.23 7.29 6.72 6.72 576,480
03/10/2014 6.88 7.04 6.75 7.03 967,885
03/07/2014 7 7.325 6.755 6.88 905,811
03/06/2014 7.61 7.7962 6.88 7.08 2,288,696
03/05/2014 7.25 7.29 6.95 7.19 858,744
03/04/2014 7.22 7.52 7.22 7.25 836,520
03/03/2014 7.15 7.19 6.83 7.15 895,657
02/28/2014 7.5 7.63 7.15 7.22 754,122
02/27/2014 7.28 7.7 7.23 7.51 909,181
02/26/2014 7.2 7.62 7.1401 7.3 684,410
02/25/2014 7.22 7.37 7.135 7.2 454,700
02/24/2014 7.07 7.65 7.07 7.25 876,953
02/21/2014 7.34 7.37 7.05 7.09 898,475
02/20/2014 6.48 7.61 6.44 7.34 3,133,472
02/19/2014 6.4 6.58 6.26 6.5 811,379
02/18/2014 6.75 6.76 6.34 6.41 655,111
02/14/2014 6.61 6.72 6.51 6.7 616,367
02/13/2014 6.55 6.8 6.47 6.63 647,155
02/12/2014 6.39 6.74 6.23 6.61 1,136,137
02/11/2014 6.12 6.29 6.06 6.26 907,707
02/10/2014 6.19 6.26 6 6.12 513,480
02/07/2014 5.88 6.5 5.88 6.19 1,337,683
02/06/2014 5.7 6.05 5.7 5.82 542,137
02/05/2014 5.67 5.86 5.65 5.71 235,596
02/04/2014 5.73 5.84 5.62 5.74 277,923
02/03/2014 5.68 5.84 5.65 5.69 397,629
01/31/2014 5.54 5.74 5.5 5.69 312,596
01/30/2014 5.57 5.71 5.51 5.63 301,777
01/29/2014 5.63 5.73 5.51 5.53 442,836
01/28/2014 5.74 5.77 5.61 5.69 467,628
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?