Neogen Corporation (NEOG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.805 | -4.55574419921 | 17.67 | 18.26 | 16.02 | 1291840 | 16.91298125 | CS |
| 4 | 0.865 | 5.40625 | 16 | 18.26 | 14.62 | 1690736 | 16.03808266 | CS |
| 12 | 4.495 | 36.3379143088 | 12.37 | 18.26 | 11.8925 | 2038861 | 14.91856744 | CS |
| 26 | -0.125 | -0.735726898175 | 16.99 | 18.26 | 11.46 | 2031819 | 14.75995369 | CS |
| 52 | -5.605 | -24.9443702715 | 22.47 | 24.095 | 11.46 | 1855877 | 16.46941735 | CS |
| 156 | -26.515 | -61.12263716 | 43.38 | 47.8 | 10.49 | 1946685 | 18.46028131 | CS |
| 260 | -48.835 | -74.3302891933 | 65.7 | 97.7 | 10.49 | 1251007 | 22.47568104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 16.84 | 0.22 | 1.32 | 16.59 | 17 | 16.579999 | 1133583 |
| 1721687700 | 16.62 | 0.29 | 1.78 | 16.46 | 16.629999 | 16.02 | 642777 |
| 1721428500 | 16.329999 | -0.53 | -3.14 | 16.629999 | 16.835 | 16.245 | 1276926 |
| 1721342100 | 16.86 | -0.71 | -4.04 | 17.43 | 17.56 | 16.69 | 1721512 |
| 1721255700 | 17.57 | -0.14 | -0.79 | 17.67 | 18.26 | 17.525 | 1684402 |
| 1721169300 | 17.71 | 1.02 | 6.11 | 16.91 | 17.83 | 16.73 | 2453629 |
| 1721082900 | 16.69 | 0.24 | 1.46 | 16.46 | 16.865 | 16.35 | 1892052 |
| 1720823700 | 16.45 | 0.25 | 1.51 | 16.42 | 16.64 | 16.23 | 1316924 |
| 1720737300 | 16.204999 | 1.03 | 6.82 | 15.89 | 16.535 | 15.61 | 2963295 |
| 1720650900 | 15.17 | 0.44 | 2.99 | 14.98 | 15.2 | 14.62 | 1761624 |
| 1720564500 | 14.73 | -0.35 | -2.32 | 15.12 | 15.14 | 14.695 | 1809947 |
| 1720478100 | 15.08 | -0.15 | -0.98 | 15.26 | 15.44 | 15.07 | 1278717 |
| 1720218900 | 15.23 | 0.02 | 0.13 | 15.48 | 15.48 | 15.065 | 747949 |
| 1720040640 | 15.21 | 0.08 | 0.53 | 15.18 | 15.29 | 14.98 | 745036 |
| 1719959700 | 15.13 | 0.09 | 0.60 | 15.11 | 15.31 | 14.965 | 1345494 |
| 1719873300 | 15.04 | -0.59 | -3.77 | 15.57 | 15.735 | 14.695 | 2914437 |
| 1719614100 | 15.63 | -0.33 | -2.07 | 15.98 | 15.98 | 15.435 | 3310868 |
| 1719527700 | 15.96 | -0.03 | -0.19 | 16.04 | 16.19 | 15.74 | 1622219 |
| 1719441300 | 15.99 | -0.11 | -0.68 | 16 | 16.129999 | 15.635 | 1502589 |
| 1719354900 | 16.1 | -0.48 | -2.90 | 16.55 | 16.649999 | 16.050999 | 1431404 |
| 1719268500 | 16.579999 | 0.01 | 0.06 | 16.66 | 17 | 16.36 | 1342171 |
| 1719009300 | 16.57 | 0.07 | 0.42 | 16.5 | 16.75 | 16.385 | 2797779 |
| 1718922900 | 16.5 | -0.34 | -2.02 | 16.84 | 16.84 | 16.2834 | 1600606 |
| 1718750100 | 16.84 | 0.07 | 0.42 | 16.719999 | 17 | 16.684999 | 1847950 |
| 1718663700 | 16.77 | -0.24 | -1.41 | 16.905 | 17.13 | 16.55 | 2129438 |
| 1718404500 | 17.01 | 0.02 | 0.12 | 16.8 | 17.155 | 16.57 | 2033739 |
| 1718318100 | 16.99 | -0.02 | -0.12 | 17.01 | 17.25 | 16.875 | 3134360 |
| 1718231700 | 17.01 | 0.44 | 2.66 | 16.94 | 17.29 | 16.66 | 2681225 |
| 1718145300 | 16.57 | 0.42 | 2.60 | 16.04 | 16.73 | 15.65 | 3449731 |
| 1718058900 | 16.149999 | 0.04 | 0.25 | 15.83 | 16.195 | 15.55 | 2209242 |
| 1717799700 | 16.11 | -0.1 | -0.62 | 15.98 | 16.405 | 15.75 | 2396420 |
| 1717713300 | 16.21 | 0.2 | 1.25 | 15.85 | 16.25 | 15.68 | 1785394 |
| 1717626900 | 16.01 | 0.11 | 0.69 | 15.9 | 16.46 | 15.79 | 3581404 |
| 1717540500 | 15.9 | 2.18 | 15.89 | 13.62 | 15.95 | 13.6 | 4844834 |
| 1717454100 | 13.72 | 0.57 | 4.33 | 13.51 | 13.955 | 13.375 | 4572568 |
| 1717194900 | 13.15 | -0.04 | -0.30 | 13.26 | 13.43 | 12.95 | 1750220 |
| 1717108500 | 13.19 | 0.02 | 0.15 | 13.3 | 13.4 | 13.04 | 1404658 |
| 1717022100 | 13.17 | -0.35 | -2.59 | 13.27 | 13.43 | 13.09 | 1376463 |
| 1716935700 | 13.52 | 0.26 | 1.96 | 13.42 | 13.728 | 13.235 | 1119429 |
| 1716590100 | 13.26 | -0.04 | -0.30 | 13.45 | 13.45 | 13.06 | 1305982 |
| 1716503700 | 13.3 | -0.23 | -1.70 | 13.53 | 13.54 | 13.025 | 1303213 |
| 1716417300 | 13.53 | 0.16 | 1.20 | 13.28 | 13.715 | 13.27 | 1421403 |
| 1716330900 | 13.37 | -0.3 | -2.19 | 13.56 | 13.735 | 13.35 | 1670556 |
| 1716244500 | 13.67 | 0.13 | 0.96 | 13.5 | 13.82 | 13.31 | 1754120 |
| 1715985300 | 13.54 | 0.13 | 0.97 | 13.41 | 13.74 | 13.21 | 2408369 |
| 1715898900 | 13.41 | 0.11 | 0.83 | 13.25 | 13.565 | 13.1311 | 2007932 |
| 1715812500 | 13.3 | 0.21 | 1.60 | 13.33 | 13.5 | 13.21 | 1696933 |
| 1715726100 | 13.09 | 0.25 | 1.95 | 13 | 13.28 | 12.88 | 1819422 |
| 1715639700 | 12.84 | 0.51 | 4.14 | 12.45 | 12.86 | 12.45 | 2212118 |
| 1715380500 | 12.33 | -0.1 | -0.80 | 12.44 | 12.5 | 12.265 | 1974526 |
| 1715294100 | 12.43 | 0.38 | 3.15 | 12.09 | 12.57 | 12.08 | 1365442 |
| 1715207700 | 12.05 | -0.36 | -2.90 | 12.15 | 12.19 | 11.8925 | 2429345 |
| 1715121300 | 12.41 | 0.27 | 2.22 | 12.22 | 12.565 | 12.05 | 2411701 |
| 1715034900 | 12.14 | 0.12 | 1.00 | 12.14 | 12.295 | 12.02 | 1654192 |
| 1714775700 | 12.02 | -0.43 | -3.45 | 12.72 | 12.9 | 11.98 | 2152572 |
| 1714689300 | 12.45 | 0.2 | 1.63 | 12.39 | 12.51 | 12.055 | 4899408 |
| 1714602900 | 12.25 | -0.08 | -0.65 | 12.37 | 12.54 | 12.07 | 2114817 |
| 1714516500 | 12.33 | -0.09 | -0.72 | 12.18 | 12.44 | 12.1 | 1510549 |
| 1714430100 | 12.42 | 0.28 | 2.31 | 12.08 | 12.645 | 12.08 | 1911738 |
| 1714170900 | 12.14 | 0.18 | 1.51 | 12.03 | 12.45 | 11.94 | 2032678 |
| 1714084500 | 11.96 | -0.41 | -3.31 | 12.09 | 12.11 | 11.815 | 2050883 |
| 1713998100 | 12.37 | 0.06 | 0.49 | 12.22 | 12.42 | 11.995 | 2533944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
