Neogen Corporation (NEOG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.37288135593 | 8.85 | 9.1198 | 8.31 | 9928699 | 8.80567703 | CS |
| 4 | -1.39 | -13.8584247258 | 10.03 | 10.65 | 8.31 | 4549888 | 9.14512761 | CS |
| 12 | -3.35 | -27.9399499583 | 11.99 | 13.405 | 8.31 | 3321313 | 10.24349226 | CS |
| 26 | -7.96 | -47.9518072289 | 16.6 | 17.18 | 8.31 | 2450600 | 11.6374773 | CS |
| 52 | -6.87 | -44.2940038685 | 15.51 | 18.58 | 8.31 | 2225065 | 13.13555621 | CS |
| 156 | -22.53 | -72.281039461 | 31.17 | 32.65 | 8.31 | 2353941 | 16.45573509 | CS |
| 260 | -51.04 | -85.5227882038 | 59.68 | 97.7 | 8.31 | 1524834 | 19.69065868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 8.64 | -0.32 | -3.57 | 8.94 | 9.085 | 8.5508 | 2452270 |
| 1743114900 | 8.96 | 0.53 | 6.29 | 8.42 | 9.035 | 8.3901 | 3580994 |
| 1743028500 | 8.43 | -0.02 | -0.24 | 8.42 | 8.5856 | 8.31 | 2992450 |
| 1742942100 | 8.45 | -0.41 | -4.63 | 8.8699999 | 8.91 | 8.44 | 3424786 |
| 1742855700 | 8.86 | 0.01 | 0.11 | 8.99 | 9.1198 | 8.81 | 3248684 |
| 1742596500 | 8.85 | -0.12 | -1.34 | 8.8699999 | 8.885 | 8.6 | 35911001 |
| 1742510100 | 8.97 | -0.24 | -2.61 | 9.09 | 9.175 | 8.92 | 2544302 |
| 1742423700 | 9.21 | -0.08 | -0.86 | 9.32 | 9.32 | 9.09 | 2253190 |
| 1742337300 | 9.2899999 | -0.01 | -0.11 | 9.26 | 9.35 | 9.05 | 3042325 |
| 1742250900 | 9.3 | 0.25 | 2.76 | 8.97 | 9.33 | 8.785 | 3859099 |
| 1741991700 | 9.05 | -0.17 | -1.84 | 9.33 | 9.34 | 9.03 | 3105479 |
| 1741905300 | 9.22 | -0.26 | -2.74 | 9.47 | 9.53 | 9.155 | 2497190 |
| 1741818900 | 9.48 | -0.41 | -4.15 | 9.9 | 9.96 | 9.47 | 2942342 |
| 1741732500 | 9.89 | -0.09 | -0.90 | 10.03 | 10.115 | 9.8 | 2743440 |
| 1741646100 | 9.98 | -0.42 | -4.04 | 10.47 | 10.65 | 9.86 | 3614808 |
| 1741390500 | 10.4 | 0.42 | 4.21 | 9.96 | 10.55 | 9.93 | 2203621 |
| 1741304100 | 9.98 | 0.44 | 4.61 | 9.47 | 10.025 | 9.44 | 1894909 |
| 1741217700 | 9.5399999 | -0.06 | -0.63 | 9.565 | 9.74 | 9.39 | 1728017 |
| 1741131300 | 9.6 | 0.19 | 2.02 | 9.2515 | 9.645 | 9.01 | 2666249 |
| 1741044900 | 9.41 | -0.64 | -6.37 | 10.11 | 10.2 | 9.39 | 2596345 |
| 1740785700 | 10.05 | -0.03 | -0.30 | 9.93 | 10.08 | 9.88 | 3431742 |
| 1740699300 | 10.08 | -0.06 | -0.59 | 10.11 | 10.19 | 9.935 | 2244561 |
| 1740612900 | 10.14 | -0.16 | -1.55 | 10.22 | 10.385 | 10.055 | 2149255 |
| 1740526500 | 10.3 | -0.12 | -1.15 | 10.35 | 10.37 | 10.1 | 1738651 |
| 1740440100 | 10.42 | 0.38 | 3.78 | 10.01 | 10.49 | 9.85 | 1726567 |
| 1740180900 | 10.04 | 0 | 0.00 | 10.11 | 10.15 | 9.945 | 1570517 |
| 1740094500 | 10.04 | -0.25 | -2.43 | 10.3 | 10.32 | 10.03 | 2229784 |
| 1740008100 | 10.29 | -0.1 | -0.96 | 10.26 | 10.37 | 10.075 | 2620624 |
| 1739921700 | 10.39 | 0.56 | 5.70 | 9.83 | 10.405 | 9.81 | 2625103 |
| 1739576100 | 9.83 | -0.09 | -0.91 | 9.935 | 10.04 | 9.7 | 1968192 |
| 1739489700 | 9.92 | -0.03 | -0.30 | 10 | 10.14 | 9.88 | 2911776 |
| 1739403300 | 9.95 | -0.21 | -2.07 | 9.9633 | 10.15 | 9.94 | 1950411 |
| 1739316900 | 10.16 | -0.26 | -2.50 | 10.21 | 10.33 | 10.09 | 1730437 |
| 1739230500 | 10.42 | 0.05 | 0.48 | 10.37 | 10.565 | 10.25 | 1845567 |
| 1738971300 | 10.37 | -0.3 | -2.81 | 10.45 | 10.61 | 10.27 | 2288473 |
| 1738884900 | 10.67 | -0.1 | -0.93 | 10.75 | 10.905 | 10.56 | 2086379 |
| 1738798500 | 10.77 | 0.13 | 1.22 | 10.68 | 10.875 | 10.54 | 1789437 |
| 1738712100 | 10.64 | -0.3 | -2.74 | 10.79 | 10.82 | 10.605 | 2456319 |
| 1738625700 | 10.94 | -0.52 | -4.54 | 11.09 | 11.23 | 10.89 | 2580718 |
| 1738366500 | 11.46 | -0.02 | -0.17 | 11.47 | 11.76 | 11.3 | 1777356 |
| 1738280100 | 11.48 | -0.02 | -0.17 | 11.6 | 11.96 | 11.435 | 2350283 |
| 1738193700 | 11.5 | -0.04 | -0.35 | 11.5 | 11.53 | 11.1028 | 2397329 |
| 1738107300 | 11.54 | -0.29 | -2.45 | 11.82 | 11.84 | 11.41 | 1880616 |
| 1738020900 | 11.83 | 0.36 | 3.14 | 11.52 | 11.85 | 11.45 | 2683368 |
| 1737761700 | 11.47 | -0.48 | -4.02 | 11.67 | 11.76 | 11.415 | 1795980 |
| 1737675300 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1737588900 | 11.95 | 0.21 | 1.79 | 11.67 | 12.07 | 11.67 | 2720405 |
| 1737502500 | 11.74 | 0.18 | 1.56 | 11.49 | 11.9 | 11.32 | 2980568 |
| 1737156900 | 11.56 | -0.04 | -0.34 | 11.8 | 11.9 | 11.35 | 3972717 |
| 1737070500 | 11.6 | 0.24 | 2.11 | 11.15 | 11.63 | 10.72 | 6278382 |
| 1736984100 | 11.36 | -0.64 | -5.33 | 12.32 | 12.35 | 11.35 | 4364843 |
| 1736897700 | 12 | -0.64 | -5.03 | 12.61 | 12.66 | 11.7 | 2932839 |
| 1736811300 | 12.635 | 0.28 | 2.22 | 12.29 | 12.975 | 11.96 | 3364400 |
| 1736552100 | 12.36 | -0.71 | -5.43 | 11.8971 | 12.42 | 11.805 | 6988817 |
| 1736379300 | 13.07 | 0.09 | 0.69 | 12.59 | 13.15 | 12.46 | 2717670 |
| 1736292900 | 12.98 | 0.25 | 1.96 | 12.715 | 13.405 | 12.665 | 3178072 |
| 1736206500 | 12.73 | 0.48 | 3.92 | 12.2719 | 12.85 | 12.2719 | 2003367 |
| 1735947300 | 12.25 | 0.31 | 2.60 | 11.99 | 12.36 | 11.82 | 1584944 |
| 1735860900 | 11.94 | -0.2 | -1.65 | 12.28 | 12.41 | 11.9 | 1760711 |
| 1735688100 | 12.14 | -0.19 | -1.54 | 12.47 | 12.6562 | 12.08 | 1770866 |
| 1735601700 | 12.33 | -0.1 | -0.80 | 12.305 | 12.49 | 12.08 | 2013457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
