U.S. markets closed

Neogen Corporation (NEOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.02-0.43 (-3.45%)
Al cierre: 04:00PM EDT
12.28 +0.26 (+2.16%)
Fuera de horario: 05:12PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202412.7212.9011.9812.0212.022,152,088
02 may 202412.3912.5112.0612.4512.454,899,400
01 may 202412.3712.5412.0712.2512.252,114,800
30 abr 202412.1812.4412.0812.3312.331,510,500
29 abr 202412.0812.6512.0812.4212.421,911,700
26 abr 202412.0312.4511.9412.1412.142,032,700
25 abr 202412.1812.1911.8211.9611.962,065,600
24 abr 202412.2212.4212.0012.3712.372,533,900
23 abr 202411.8312.4111.7712.3112.312,655,500
22 abr 202411.6211.8511.4611.7811.782,050,700
19 abr 202411.9512.1311.5111.6111.611,861,600
18 abr 202412.1012.2011.8011.9311.932,889,800
17 abr 202412.1812.5111.9112.1412.143,141,000
16 abr 202412.0912.2111.7412.1612.162,589,900
15 abr 202412.2612.3911.9512.0112.012,983,100
12 abr 202412.8413.0312.2512.3812.384,247,800
11 abr 202412.9713.1912.4713.0013.005,012,800
10 abr 202412.8212.8712.1812.5012.504,728,100
09 abr 202412.7613.6912.5713.0413.047,793,800
08 abr 202414.3814.4614.1714.3814.381,659,500
05 abr 202414.0214.4213.9914.3514.352,224,100
04 abr 202414.3714.6313.9514.0814.082,942,700
03 abr 202414.3314.6114.2314.2614.262,706,100
02 abr 202414.8314.9314.3114.4914.491,683,600
01 abr 202415.8015.8015.0215.0815.081,093,000
28 mar 202415.5115.9615.5115.7815.781,275,600
27 mar 202415.1415.4615.0015.4615.461,101,000
26 mar 202415.3415.3414.8515.0015.001,329,700
25 mar 202415.3115.3815.1215.1915.19988,700
22 mar 202415.4815.6115.0015.2115.211,307,300
21 mar 202415.7315.9315.4415.4515.451,491,200
20 mar 202415.1115.6715.0615.6015.601,126,800
19 mar 202415.0615.2615.0315.1115.111,348,100
18 mar 202415.2115.2715.0415.0715.071,287,300
15 mar 202415.0515.3615.0515.1815.183,145,400
14 mar 202415.5015.7615.0015.2515.251,561,900
13 mar 202415.8816.2615.5715.6115.611,270,800
12 mar 202416.0916.3015.7315.9215.921,147,100
11 mar 202416.3516.6316.1416.1916.191,294,300
08 mar 202416.9417.3416.2816.3716.371,396,100
07 mar 202416.9317.0516.6616.7616.761,423,000
06 mar 202416.9817.0116.5416.7316.73864,800
05 mar 202416.8917.2616.7516.7616.761,206,100
04 mar 202417.2817.4417.2017.2417.24816,800
01 mar 202417.2517.4416.8617.1917.19958,800
29 feb 202417.4717.7317.0617.1917.191,342,000
28 feb 202417.1217.5017.0117.1217.121,083,800
27 feb 202416.9817.3416.8617.2717.271,024,300
26 feb 202416.7817.0716.7416.8616.86903,500
23 feb 202417.2117.2116.8616.9616.961,004,200
22 feb 202417.1517.4017.0017.2117.211,471,200
21 feb 202417.1117.2116.7617.1617.161,219,000
20 feb 202417.4817.6017.1517.2517.251,314,300
16 feb 202417.4017.8417.2617.6417.641,384,600
15 feb 202417.1717.5417.0917.5217.521,231,400
14 feb 202416.4017.1216.3516.9416.941,428,800
13 feb 202417.2317.4416.1116.4416.443,680,300
12 feb 202416.5717.7315.9517.5717.572,181,800
09 feb 202416.3016.5516.1416.5516.551,135,700
08 feb 202415.9216.3115.8016.2616.261,397,500
07 feb 202415.5816.1715.3216.0216.021,962,600
06 feb 202414.9815.5214.9515.5115.511,705,900
05 feb 202415.5615.5615.0215.0615.061,701,200
02 feb 202415.0815.7714.7615.6315.632,576,700
01 feb 202415.6015.6115.1915.3015.305,264,300
31 ene 202415.8916.0915.4915.5015.502,098,600
30 ene 202416.0516.1015.7815.9315.931,615,500
29 ene 202416.0816.2515.9216.1216.122,932,800
26 ene 202416.2816.5716.0516.1416.142,372,700
25 ene 202416.6216.6616.1116.2016.203,368,000
24 ene 202416.9917.0016.1316.3716.372,298,300
23 ene 202417.0117.1316.7116.7916.793,036,100
22 ene 202417.1017.2716.5716.8016.803,805,800
19 ene 202416.7317.1016.2917.0017.002,639,300
18 ene 202417.0217.0916.5416.9916.993,432,800
17 ene 202417.6017.7016.7316.8816.883,793,700
16 ene 202417.9918.2917.9017.9917.991,345,900
12 ene 202418.4418.7018.1518.1818.181,255,200
11 ene 202418.6718.7518.1118.1618.162,355,100
10 ene 202418.1018.7517.8018.7518.752,428,600
09 ene 202416.3518.5116.3518.1818.185,991,600
08 ene 202419.5619.8819.3619.8419.841,454,700
05 ene 202419.3119.7419.3019.4519.451,263,700
04 ene 202419.7319.7319.3319.5419.541,817,600
03 ene 202420.1920.1919.4719.5419.541,937,600
02 ene 202419.9420.7219.8020.3520.351,916,100
29 dic 202320.3220.4420.1120.1120.111,174,500
28 dic 202320.4220.6120.3520.4420.441,637,400
27 dic 202320.6420.6720.4020.5520.551,119,000
26 dic 202320.7420.8120.4920.5520.55990,500
22 dic 202320.7120.8920.4720.6320.63891,300
21 dic 202320.1620.7620.1420.7020.701,544,300
20 dic 202320.2020.5919.9619.9919.991,652,200
19 dic 202319.7720.2918.8320.2020.201,605,900
18 dic 202319.4419.7319.2519.6619.661,467,600
15 dic 202319.6119.6519.0919.4219.423,061,200
14 dic 202319.0319.8218.8019.5119.512,160,700
13 dic 202317.7718.7217.5618.6818.681,539,100
12 dic 202317.8118.0217.5617.8317.832,121,900
11 dic 202318.1118.2017.4417.7717.772,950,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...