U.S. markets closed

Neogen Corporation (NEOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.43+0.64 (+4.64%)
Al cierre: 04:00PM EDT
14.11 -0.32 (-2.22%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202413.8014.5413.7414.4314.432,436,300
10 oct 202414.7514.7513.4913.7913.793,792,100
09 oct 202414.6915.0214.5014.8514.852,052,800
08 oct 202414.8415.0414.5514.6914.691,546,400
07 oct 202414.9515.0614.7314.8914.891,754,600
04 oct 202415.2815.4514.9415.0715.071,308,800
03 oct 202415.5615.6714.9214.9414.941,236,800
02 oct 202415.4015.7815.2315.7115.711,159,200
01 oct 202416.6316.6415.5115.6015.601,801,400
30 sept 202416.6017.1816.4316.8116.811,223,700
27 sept 202417.0617.1016.5216.6116.61975,700
26 sept 202416.7216.9216.3216.6716.671,247,200
25 sept 202417.0517.0516.3416.4616.461,260,800
24 sept 202417.4317.4516.6416.9516.951,124,100
23 sept 202417.4617.6117.2017.4317.431,417,400
20 sept 202417.4517.5717.2517.4617.462,851,100
19 sept 202417.9417.9517.2117.5317.531,857,600
18 sept 202416.8317.6716.7717.2417.241,806,600
17 sept 202416.5617.3416.4716.8716.871,676,500
16 sept 202416.1816.4815.9416.3416.34942,600
13 sept 202415.8116.1415.5916.1316.13697,800
12 sept 202415.4115.5214.9115.5015.50980,100
11 sept 202415.3915.3914.6915.2515.251,740,200
10 sept 202415.3115.5214.8215.4515.451,682,800
09 sept 202415.3315.5515.2015.3515.351,936,700
06 sept 202415.9316.1215.3815.4215.421,679,400
05 sept 202416.1316.2715.8415.9915.991,321,400
04 sept 202416.0816.1715.7816.0716.071,191,500
03 sept 202417.0317.4416.0716.1016.101,802,900
30 ago 202417.2117.6216.9817.2517.251,217,500
29 ago 202416.9917.4616.8517.1217.121,266,700
28 ago 202417.0917.2716.7716.8216.82832,100
27 ago 202416.9417.3316.8517.1917.19968,100
26 ago 202416.8317.2116.6617.0017.002,077,800
23 ago 202416.2116.8316.0116.7816.781,281,500
22 ago 202416.3616.3616.0116.0516.05486,700
21 ago 202416.1816.5016.1816.3516.35572,100
20 ago 202416.5116.5616.2116.3116.31638,700
19 ago 202416.2316.5316.2316.4916.491,852,600
16 ago 202416.7016.8016.0916.1516.151,200,800
15 ago 202416.4016.8016.3516.7916.791,467,200
14 ago 202416.7016.7415.7115.9015.901,335,300
13 ago 202416.5516.8216.4516.6316.631,032,700
12 ago 202416.7916.8216.3616.4216.42890,200
09 ago 202417.3117.3116.5716.8016.801,036,000
08 ago 202416.5217.5316.4516.9916.991,947,100
07 ago 202417.0217.2716.2716.3816.383,013,800
06 ago 202416.1117.0216.0016.7516.751,822,600
05 ago 202415.4916.1815.2216.1516.152,317,100
02 ago 202416.4416.6216.1016.3816.381,835,400
01 ago 202417.0817.3416.6717.0017.003,411,000
31 jul 202417.4917.6516.9017.0317.032,552,200
30 jul 202417.7518.5816.9017.5817.584,653,300
29 jul 202417.3117.6417.1517.3017.303,072,500
26 jul 202417.3317.6117.1217.3317.331,839,400
25 jul 202416.8017.5016.6717.0217.021,804,300
24 jul 202417.0117.1116.7016.8216.821,247,300
23 jul 202416.5917.0016.5816.8416.841,133,600
22 jul 202416.4616.6516.0216.6116.611,186,000
19 jul 202416.8716.8716.2516.3316.331,324,800
18 jul 202417.4317.5616.6916.8616.861,721,900
17 jul 202417.5318.2617.4217.5717.571,699,200
16 jul 202416.9117.8316.7317.7117.712,453,600
15 jul 202416.4616.8616.3516.6916.691,892,100
12 jul 202416.4216.6416.2316.4516.451,316,900
11 jul 202415.8916.5415.6116.2016.202,985,400
10 jul 202414.9815.2014.6215.1715.171,761,600
09 jul 202415.1215.1414.7014.7314.731,831,600
08 jul 202415.3215.4415.0715.0815.081,279,400
05 jul 202415.4815.4815.0715.2315.23747,900
03 jul 202415.1815.2914.9815.2115.21745,000
02 jul 202415.1115.3114.9715.1315.131,345,500
01 jul 202415.5715.7414.7015.0415.042,914,400
28 jun 202415.9815.9815.4415.6315.633,310,900
27 jun 202416.0416.1915.7415.9615.961,622,200
26 jun 202416.0016.1315.6415.9915.991,502,600
25 jun 202416.5516.6516.0516.1016.101,431,400
24 jun 202416.6617.0016.3616.5816.581,342,200
21 jun 202416.5016.7516.3916.5716.572,797,800
20 jun 202416.7916.7916.2816.5016.501,600,600
18 jun 202416.7217.0016.6816.8416.841,848,000
17 jun 202416.9117.1316.5516.7716.772,129,300
14 jun 202416.8017.1616.5717.0117.012,033,700
13 jun 202417.0117.2516.8816.9916.993,134,400
12 jun 202416.9417.2916.6617.0117.012,719,400
11 jun 202416.0416.7315.6516.5716.573,449,700
10 jun 202415.8316.2015.5516.1516.152,210,200
07 jun 202415.9516.4115.7516.1116.112,433,400
06 jun 202415.8516.2515.6816.2116.211,785,400
05 jun 202415.9016.4615.7916.0116.013,581,400
04 jun 202413.6215.9513.6015.9015.904,845,200
03 jun 202413.5113.9613.3813.7213.724,572,700
31 may 202413.2613.4312.9513.1513.151,750,200
30 may 202413.3013.4013.0413.1913.191,404,700
29 may 202413.2713.4313.0913.1713.171,376,500
28 may 202413.4213.7313.2413.5213.521,153,100
24 may 202413.4513.4513.0613.2613.261,305,900
23 may 202413.5313.5413.0313.3013.301,344,400
22 may 202413.2813.7213.2713.5313.531,421,400
21 may 202413.5613.7413.3513.3713.371,670,600
*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...