Neogen Corporation Common Stockのデータ

Neogen Corporation Common Stockの基本情報

名前 Neogen Corporation Common Stock
ティッカー NEOG
国 United States
上場年 1989.0
セクター Health Care

Neogen Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.32 85.45 89.32 86.52 177700.0 86.52
2021-02-12 88.8 86.69 87.26 88.48 142100.0 88.48
2021-02-11 87.87 85.22 87.08 87.28 135800.0 87.28
2021-02-10 88.33 86.42 87.64 86.88 116700.0 86.88
2021-02-09 88.98 86.94 88.43 87.11 118000.0 87.11
2021-02-08 88.41 85.67 86.52 88.22 199600.0 88.22
2021-02-05 85.98 84.26 85.0 85.94 178100.0 85.94
2021-02-04 84.22 80.61 80.71 84.18 160700.0 84.18
2021-02-03 81.86 79.25 81.75 80.89 225300.0 80.89
2021-02-02 83.89 79.43 82.81 81.8 252500.0 81.8
2021-02-01 84.11 81.48 81.48 81.97 149400.0 81.97
2021-01-29 82.28 80.05 81.04 80.87 202500.0 80.87
2021-01-28 83.93 81.1 83.59 81.1 179300.0 81.1
2021-01-27 85.85 82.32 85.15 82.66 253000.0 82.66
2021-01-26 87.34 85.55 85.98 87.06 193500.0 87.06
2021-01-25 86.37 84.95 85.83 85.87 154400.0 85.87
2021-01-22 86.61 83.01 83.01 86.17 316700.0 86.17
2021-01-21 85.8 83.5 85.41 83.56 271000.0 83.56
2021-01-20 85.86 83.26 84.0 85.67 277200.0 85.67
2021-01-19 84.58 83.1 84.58 83.78 217600.0 83.78
2021-01-15 84.26 81.06 82.91 83.56 194200.0 83.56
2021-01-14 84.6 82.68 83.17 83.56 176100.0 83.56
2021-01-13 84.53 82.52 83.72 82.96 283900.0 82.96
2021-01-12 84.21 82.76 84.16 83.96 150800.0 83.96
2021-01-11 84.2 82.86 82.86 84.0 160300.0 84.0
2021-01-08 84.6 82.86 84.21 83.85 251800.0 83.85
2021-01-07 84.67 83.14 83.63 84.19 267800.0 84.19
2021-01-06 84.02 80.69 80.69 83.81 426700.0 83.81
2021-01-05 81.16 78.48 78.48 80.37 314100.0 80.37
2021-01-04 80.44 77.35 79.68 78.41 270400.0 78.41
2020-12-31 80.29 78.51 79.95 79.3 208600.0 79.3
2020-12-30 81.62 79.89 80.43 79.94 172200.0 79.94
2020-12-29 81.31 79.52 80.73 80.19 125500.0 80.19
2020-12-28 82.33 80.11 82.04 80.59 160000.0 80.59
2020-12-24 82.37 80.64 81.98 80.95 120500.0 80.95
2020-12-23 82.59 81.41 81.86 81.51 208800.0 81.51
2020-12-22 82.22 73.01 74.62 81.86 264800.0 81.86
2020-12-21 80.9 78.81 79.64 80.52 222100.0 80.52
2020-12-18 82.69 80.56 81.48 80.8 527800.0 80.8
2020-12-17 81.54 79.89 80.49 81.11 174300.0 81.11
2020-12-16 81.25 79.65 80.35 80.65 200400.0 80.65
2020-12-15 81.17 79.45 80.29 80.49 163500.0 80.49
2020-12-14 81.17 78.97 79.82 79.54 168000.0 79.54
2020-12-11 81.39 78.36 79.44 79.48 171000.0 79.48
2020-12-10 80.31 78.06 79.09 80.16 148900.0 80.16
2020-12-09 79.34 77.81 78.98 79.15 214400.0 79.15
2020-12-08 78.82 76.36 76.37 78.56 211400.0 78.56
2020-12-07 79.25 76.68 77.65 77.19 237900.0 77.19
2020-12-04 77.54 73.75 75.21 77.41 206200.0 77.41
2020-12-03 75.22 73.61 74.56 75.12 115100.0 75.12
2020-12-02 75.49 74.09 74.29 74.77 127500.0 74.77
2020-12-01 75.47 74.02 74.95 74.74 159500.0 74.74
2020-11-30 75.03 73.12 74.46 74.22 224100.0 74.22
2020-11-27 74.88 73.82 73.84 74.87 52400.0 74.87
2020-11-25 74.28 73.54 74.28 73.84 180300.0 73.84
2020-11-24 74.89 73.52 74.23 74.09 212700.0 74.09
2020-11-23 74.54 72.86 73.57 73.79 152200.0 73.79
2020-11-20 74.21 72.0 72.27 72.9 180200.0 72.9
2020-11-19 73.0 71.31 71.85 72.87 139900.0 72.87
2020-11-18 75.46 72.1 74.8 72.26 235700.0 72.26
2020-11-17 75.09 72.89 73.44 74.83 198300.0 74.83
2020-11-16 74.34 72.37 73.32 74.19 263700.0 74.19
2020-11-13 73.14 71.64 71.64 72.74 161300.0 72.74
2020-11-12 73.22 70.23 71.97 71.07 143800.0 71.07
2020-11-11 72.97 70.85 72.4 72.35 247500.0 72.35
2020-11-10 73.11 71.41 72.01 71.98 266700.0 71.98
2020-11-09 75.41 71.67 74.08 71.81 287400.0 71.81
2020-11-06 72.06 70.88 71.75 71.05 171700.0 71.05
2020-11-05 72.09 70.6 71.84 71.45 161500.0 71.45
2020-11-04 71.7 69.18 69.91 71.42 234300.0 71.42
2020-11-03 70.87 69.04 69.5 70.35 207200.0 70.35
2020-11-02 70.96 68.11 70.6 68.83 200000.0 68.83
2020-10-30 69.81 68.56 69.44 69.74 347000.0 69.74
2020-10-29 70.17 67.65 68.01 69.75 255500.0 69.75
2020-10-28 70.7 68.02 70.02 68.34 296500.0 68.34
2020-10-27 72.29 70.73 72.03 71.18 190900.0 71.18
2020-10-26 72.55 71.19 71.48 72.02 192900.0 72.02
2020-10-23 72.42 70.97 71.79 72.29 214600.0 72.29
2020-10-22 71.58 70.39 70.84 71.4 164100.0 71.4
2020-10-21 71.23 70.08 70.08 70.36 163100.0 70.36
2020-10-20 70.93 69.55 69.9 70.28 205800.0 70.28
2020-10-19 71.92 69.41 71.56 69.71 182800.0 69.71
2020-10-16 72.86 70.99 71.69 71.42 167700.0 71.42
2020-10-15 72.0 69.64 70.13 71.68 188100.0 71.68
2020-10-14 72.47 70.37 72.11 70.93 275200.0 70.93
2020-10-13 72.97 71.5 71.86 71.67 341800.0 71.67
2020-10-12 73.26 71.28 72.25 72.34 326800.0 72.34
2020-10-09 71.85 70.23 71.11 71.8 221400.0 71.8
2020-10-08 71.68 69.68 71.68 70.55 395600.0 70.55
2020-10-07 71.18 68.31 68.99 70.63 647500.0 70.63
2020-10-06 69.94 66.22 69.63 68.3 11224600.0 68.3
2020-10-05 72.97 68.56 70.44 69.58 1105300.0 69.58
2020-10-02 74.1 68.75 73.42 69.75 2094600.0 69.75
2020-10-01 79.67 77.57 79.07 78.8 190600.0 78.8
2020-09-30 79.67 77.39 77.39 78.25 249800.0 78.25
2020-09-29 78.75 75.04 76.9 77.33 99200.0 77.33
2020-09-28 78.2 74.21 76.0 77.59 146700.0 77.59
2020-09-25 75.81 72.75 73.5 75.39 154700.0 75.39
2020-09-24 75.16 72.67 74.13 73.57 201700.0 73.57
2020-09-23 78.55 74.15 78.55 74.7 250700.0 74.7
2020-09-22 80.25 74.58 76.98 78.54 302200.0 78.54
2020-09-21 75.09 73.0 74.47 74.57 313900.0 74.57
2020-09-18 77.93 74.46 75.95 75.43 718800.0 75.43
2020-09-17 76.33 74.19 75.4 75.05 195200.0 75.05
2020-09-16 78.25 75.91 76.66 76.14 200200.0 76.14
2020-09-15 77.21 76.08 76.9 76.24 141200.0 76.24
2020-09-14 77.02 74.71 74.81 76.55 173500.0 76.55
2020-09-11 75.3 73.5 73.97 74.33 174800.0 74.33
2020-09-10 74.82 73.31 74.46 73.39 110400.0 73.39
2020-09-09 75.17 73.68 73.92 73.94 159400.0 73.94
2020-09-08 74.44 72.73 73.3 73.23 134400.0 73.23
2020-09-04 75.64 72.48 75.38 74.29 157300.0 74.29
2020-09-03 78.5 73.72 78.23 74.7 154700.0 74.7
2020-09-02 78.35 75.76 76.11 78.22 138600.0 78.22
2020-09-01 76.03 74.42 75.88 75.86 191000.0 75.86
2020-08-31 76.92 75.6 75.68 76.2 219700.0 76.2
2020-08-28 76.71 75.2 76.23 75.9 90500.0 75.9
2020-08-27 76.26 74.03 75.0 75.83 153800.0 75.83
2020-08-26 74.75 73.65 74.63 74.64 173000.0 74.64
2020-08-25 75.35 74.2 74.81 74.62 152600.0 74.62
2020-08-24 76.3 73.73 76.15 74.4 170200.0 74.4
2020-08-21 75.86 74.7 75.86 75.34 106100.0 75.34
2020-08-20 76.42 74.27 74.74 75.77 127700.0 75.77
2020-08-19 76.41 75.11 75.76 75.41 146900.0 75.41
2020-08-18 76.85 74.76 76.32 75.32 118100.0 75.32
2020-08-17 78.0 76.01 76.91 76.45 162900.0 76.45
2020-08-14 77.76 76.26 77.76 76.64 90700.0 76.64
2020-08-13 78.87 77.52 78.85 77.87 92100.0 77.87
2020-08-12 79.86 77.79 79.09 78.89 171100.0 78.89
2020-08-11 80.14 77.51 79.46 78.07 203000.0 78.07
2020-08-10 82.06 78.3 81.84 78.69 188000.0 78.69
2020-08-07 81.93 79.39 80.2 81.89 159800.0 81.89
2020-08-06 80.75 79.14 80.66 80.39 127500.0 80.39
2020-08-05 80.57 78.2 78.79 80.45 198000.0 80.45
2020-08-04 78.52 76.66 77.16 78.08 127600.0 78.08
2020-08-03 78.36 76.55 77.39 77.46 146000.0 77.46
2020-07-31 76.91 75.25 75.44 76.77 227900.0 76.77
2020-07-30 75.99 74.74 74.87 75.35 131500.0 75.35
2020-07-29 76.24 74.15 75.07 75.64 141700.0 75.64
2020-07-28 76.63 73.99 75.85 74.28 161900.0 74.28
2020-07-27 77.08 75.02 75.02 76.63 121600.0 76.63
2020-07-24 75.73 73.92 75.37 74.89 147400.0 74.89
2020-07-23 76.18 74.57 74.61 75.32 195900.0 75.32
2020-07-22 78.85 71.89 78.42 74.88 329300.0 74.88
2020-07-21 80.84 77.75 80.84 79.25 200500.0 79.25
2020-07-20 79.43 76.69 77.62 78.0 161400.0 78.0
2020-07-17 78.8 76.23 76.35 78.02 195900.0 78.02
2020-07-16 78.61 76.05 78.54 76.58 209900.0 76.58
2020-07-15 80.48 78.83 79.31 79.11 202000.0 79.11
2020-07-14 78.0 75.89 77.05 77.99 149100.0 77.99
2020-07-13 79.81 77.14 78.31 77.14 122400.0 77.14
2020-07-10 78.74 77.19 77.64 77.67 100000.0 77.67
2020-07-09 78.9 75.97 77.66 77.39 139500.0 77.39
2020-07-08 78.06 76.22 77.63 77.76 148000.0 77.76
2020-07-07 79.24 77.41 77.48 77.52 145800.0 77.52
2020-07-06 79.9 77.66 79.5 78.19 156600.0 78.19
2020-07-02 79.06 76.76 77.43 77.93 179100.0 77.93
2020-07-01 78.69 76.0 77.86 76.55 232200.0 76.55
2020-06-30 77.9 74.84 74.84 77.6 241700.0 77.6
2020-06-29 75.66 73.23 73.96 75.21 154500.0 75.21
2020-06-26 76.76 72.76 76.08 73.07 694200.0 73.07
2020-06-25 76.78 72.54 73.59 76.65 341500.0 76.65
2020-06-24 74.55 72.06 72.68 73.96 221000.0 73.96
2020-06-23 73.74 72.32 72.93 73.22 198000.0 73.22
2020-06-22 72.3 69.53 70.19 72.08 157900.0 72.08
2020-06-19 73.13 70.08 71.84 70.52 642500.0 70.52
2020-06-18 72.92 70.82 71.4 71.84 183900.0 71.84
2020-06-17 73.7 71.34 73.12 71.77 201400.0 71.77
2020-06-16 74.45 72.13 73.73 72.65 177900.0 72.65
2020-06-15 72.79 67.02 67.02 71.76 221800.0 71.76
2020-06-12 70.33 67.18 70.27 68.6 210800.0 68.6
2020-06-11 70.88 67.99 70.88 68.0 190700.0 68.0
2020-06-10 73.86 71.93 73.13 72.42 138600.0 72.42
2020-06-09 74.09 71.63 71.63 72.83 178500.0 72.83
2020-06-08 74.02 71.77 73.65 72.07 166100.0 72.07
2020-06-05 74.71 72.28 72.88 73.48 184800.0 73.48
2020-06-04 72.6 70.6 71.21 71.16 160600.0 71.16
2020-06-03 72.88 71.58 71.93 71.6 141900.0 71.6
2020-06-02 72.34 70.17 72.0 71.27 175100.0 71.27
2020-06-01 72.5 70.63 71.22 71.83 210900.0 71.83
2020-05-29 71.71 69.12 70.06 71.22 231900.0 71.22
2020-05-28 73.86 69.69 73.69 70.24 256300.0 70.24
2020-05-27 72.88 68.54 70.0 72.76 257400.0 72.76
2020-05-26 69.97 67.62 68.57 69.3 169700.0 69.3
2020-05-22 67.63 65.88 65.88 66.83 117700.0 66.83
2020-05-21 67.46 66.28 67.35 66.55 137500.0 66.55
2020-05-20 68.34 66.42 67.36 67.46 171500.0 67.46
2020-05-19 68.45 66.18 66.98 66.18 165800.0 66.18
2020-05-18 67.7 65.87 65.94 67.4 193000.0 67.4
2020-05-15 66.13 63.21 63.21 64.56 428200.0 64.56
2020-05-14 64.32 62.49 63.54 63.4 217500.0 63.4
2020-05-13 65.78 63.12 63.65 64.65 175400.0 64.65
2020-05-12 67.13 63.92 67.13 64.05 185400.0 64.05
2020-05-11 67.67 65.26 65.89 66.57 205000.0 66.57
2020-05-08 67.01 64.76 65.19 66.5 136700.0 66.5
2020-05-07 64.94 64.11 64.5 64.37 122300.0 64.37
2020-05-06 64.66 62.4 63.0 63.49 223500.0 63.49
2020-05-05 64.16 62.13 62.73 62.58 177300.0 62.58
2020-05-04 61.78 59.7 60.4 61.56 258000.0 61.56
2020-05-01 61.87 59.73 61.33 61.02 338500.0 61.02
2020-04-30 64.96 62.07 64.96 62.59 308500.0 62.59
2020-04-29 67.5 63.29 65.71 65.74 340200.0 65.74
2020-04-28 66.49 63.75 66.49 63.98 206000.0 63.98
2020-04-27 66.74 64.51 65.25 65.46 215600.0 65.46
2020-04-24 65.56 63.64 64.13 64.46 166400.0 64.46
2020-04-23 66.44 63.74 64.92 64.14 196600.0 64.14
2020-04-22 65.77 63.07 63.78 64.77 128100.0 64.77
2020-04-21 64.32 62.32 63.16 62.64 144300.0 62.64
2020-04-20 67.33 64.07 65.3 64.61 195600.0 64.61
2020-04-17 66.9 64.51 66.84 66.07 204900.0 66.07
2020-04-16 65.57 60.89 61.72 65.17 381300.0 65.17
2020-04-15 62.68 60.57 61.92 61.23 276400.0 61.23
2020-04-14 64.59 63.12 63.78 63.23 285600.0 63.23
2020-04-13 63.39 61.36 62.06 62.26 246200.0 62.26
2020-04-09 64.2 61.89 62.86 63.5 265600.0 63.5
2020-04-08 64.13 60.84 63.48 61.79 335900.0 61.79
2020-04-07 69.56 61.73 69.32 62.48 386200.0 62.48
2020-04-06 69.4 64.71 66.72 68.26 402000.0 68.26
2020-04-03 66.34 61.84 66.34 64.0 287200.0 64.0
2020-04-02 66.96 61.18 61.18 66.34 206400.0 66.34
2020-04-01 67.29 60.6 64.45 61.6 239900.0 61.6
2020-03-31 68.9 64.82 66.99 66.99 372100.0 66.99
2020-03-30 67.12 59.5 59.68 66.54 480200.0 66.54
2020-03-27 60.2 57.15 57.52 58.59 247600.0 58.59
2020-03-26 60.8 55.95 56.38 59.4 595000.0 59.4
2020-03-25 60.84 55.82 60.27 56.16 365900.0 56.16
2020-03-24 66.52 52.71 61.42 61.31 515700.0 61.31
2020-03-23 60.77 55.12 57.64 59.31 273000.0 59.31
2020-03-20 60.36 54.37 56.8 56.71 396300.0 56.71
2020-03-19 57.74 50.13 53.74 56.35 374100.0 56.35
2020-03-18 56.4 50.16 51.29 54.02 365500.0 54.02
2020-03-17 55.68 48.91 55.68 54.61 787100.0 54.61
2020-03-16 59.64 54.23 55.0 54.8 541900.0 54.8
2020-03-13 63.81 55.08 58.25 63.08 374800.0 63.08
2020-03-12 62.48 56.08 58.5 56.12 339100.0 56.12
2020-03-11 64.49 59.18 63.57 60.73 211600.0 60.73
2020-03-10 65.6 60.01 61.93 65.38 253800.0 65.38
2020-03-09 62.02 59.06 59.34 60.07 202300.0 60.07
2020-03-06 63.24 59.94 59.94 63.13 173000.0 63.13
2020-03-05 63.71 60.6 62.13 61.8 197900.0 61.8
2020-03-04 64.07 61.33 62.3 63.86 152100.0 63.86
2020-03-03 64.85 60.21 62.7 61.12 156100.0 61.12
2020-03-02 62.97 60.87 61.65 62.72 192100.0 62.72
2020-02-28 63.54 59.58 61.39 60.75 326700.0 60.75
2020-02-27 67.16 63.59 66.9 63.62 311100.0 63.62
2020-02-26 68.71 67.03 67.41 68.01 149300.0 68.01
2020-02-25 70.98 66.93 70.98 66.99 199500.0 66.99
2020-02-24 70.82 69.23 69.49 70.82 170000.0 70.82
2020-02-21 72.53 71.19 71.9 72.06 117000.0 72.06
2020-02-20 72.8 71.24 72.48 71.93 95600.0 71.93
2020-02-19 73.03 72.02 72.61 72.75 106000.0 72.75
2020-02-18 72.59 71.84 72.34 72.37 132500.0 72.37