Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inotiv Inc (NQ: NOTV )

1.930 -0.210 (-9.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.96 29.66 28.38 29.24 94,097 +0.62(+2.17%)
Sep 29, 2021 31.09 32.47 28.21 28.62 276,343 -2.87(-9.11%)
Sep 28, 2021 32.89 32.99 31.30 31.49 131,677 -1.16(-3.55%)
Sep 27, 2021 34.29 34.57 32.28 32.65 229,104 -1.67(-4.87%)
Sep 24, 2021 33.32 34.33 32.72 34.32 301,256 +0.61(+1.81%)
Sep 23, 2021 33.63 34.22 32.81 33.71 892,287 -0.40(-1.17%)
Sep 22, 2021 43.19 44.14 33.52 34.11 1,513,305 -15.82(-31.68%)
Sep 21, 2021 40.05 50.33 40.05 49.93 473,050 +13.12(+35.64%)
Sep 20, 2021 35.09 37.40 34.10 36.81 111,695 +1.72(+4.90%)
Sep 17, 2021 32.50 35.98 31.98 35.09 241,821 +2.59(+7.97%)
Sep 16, 2021 31.13 32.50 31.13 32.50 77,355 +1.12(+3.57%)
Sep 15, 2021 30.78 31.55 29.27 31.38 54,908 +0.78(+2.55%)
Sep 14, 2021 31.81 31.99 30.52 30.60 64,805 -1.14(-3.59%)
Sep 13, 2021 31.49 31.99 30.09 31.74 48,135 +0.24(+0.76%)
Sep 10, 2021 32.28 32.28 31.33 31.50 46,841 -0.51(-1.59%)
Sep 09, 2021 32.00 32.37 30.45 32.01 116,384 +0.36(+1.14%)
Sep 08, 2021 31.50 32.31 31.20 31.65 71,017 +0.21(+0.67%)
Sep 07, 2021 29.03 32.00 29.03 31.44 103,142 +2.35(+8.08%)
Sep 03, 2021 29.21 29.35 28.30 29.09 39,767 +0.00(+0.00%)
Sep 02, 2021 27.50 29.09 27.50 29.09 73,553 +1.68(+6.13%)
Sep 01, 2021 26.08 27.97 25.41 27.41 68,925 +1.38(+5.30%)
Aug 31, 2021 25.95 26.62 25.15 26.03 44,882 -0.02(-0.08%)
Aug 30, 2021 25.98 26.60 25.06 26.05 48,524 -0.25(-0.95%)
Aug 27, 2021 25.39 26.48 24.78 26.30 54,149 +0.85(+3.34%)
Aug 26, 2021 23.74 25.71 22.84 25.45 101,468 +1.76(+7.43%)
Aug 25, 2021 25.90 25.90 23.51 23.69 91,694 -2.23(-8.60%)
Aug 24, 2021 26.06 26.62 25.32 25.92 36,654 -0.28(-1.07%)
Aug 23, 2021 26.28 26.95 26.01 26.20 44,372 +0.06(+0.23%)
Aug 20, 2021 26.56 28.06 25.55 26.14 54,917 -0.89(-3.29%)
Aug 19, 2021 29.00 29.00 26.33 27.03 52,039 -2.35(-8.00%)
Aug 18, 2021 29.54 29.85 28.09 29.38 46,554 -0.33(-1.11%)
Aug 17, 2021 28.56 30.00 28.26 29.71 56,888 +0.97(+3.38%)
Aug 16, 2021 29.15 29.76 28.24 28.74 49,245 -0.40(-1.37%)
Aug 13, 2021 29.38 29.44 28.24 29.14 50,549 -0.52(-1.75%)
Aug 12, 2021 29.49 31.05 28.85 29.66 126,459 +0.22(+0.75%)
Aug 11, 2021 28.00 30.00 26.96 29.44 75,621 +1.59(+5.71%)
Aug 10, 2021 27.43 28.08 26.25 27.85 75,397 +0.27(+0.98%)
Aug 09, 2021 27.24 28.33 26.64 27.58 65,547 +0.26(+0.95%)
Aug 06, 2021 25.00 27.50 24.82 27.32 56,857 +2.12(+8.41%)
Aug 05, 2021 25.91 26.34 25.05 25.20 36,739 -0.66(-2.55%)
Aug 04, 2021 25.39 26.32 25.12 25.86 32,563 +0.41(+1.61%)
Aug 03, 2021 25.99 26.28 25.18 25.45 37,050 -0.64(-2.45%)
Aug 02, 2021 26.45 26.57 25.00 26.09 56,354 -0.03(-0.11%)
Jul 30, 2021 26.86 27.59 25.11 26.12 61,096 -0.91(-3.37%)
Jul 29, 2021 28.10 28.37 26.80 27.03 29,713 -0.97(-3.46%)
Jul 28, 2021 27.90 28.08 27.21 28.00 20,937 +0.12(+0.43%)
Jul 27, 2021 29.02 29.58 26.26 27.88 70,288 -1.50(-5.11%)
Jul 26, 2021 28.68 29.49 28.58 29.38 45,939 +0.57(+1.98%)
Jul 23, 2021 29.34 30.00 28.00 28.81 58,145 -0.23(-0.79%)
Jul 22, 2021 27.65 29.80 27.62 29.04 57,721 +1.25(+4.50%)
Jul 21, 2021 28.74 28.78 27.28 27.79 55,033 -0.62(-2.18%)
Jul 20, 2021 27.45 28.81 27.04 28.41 56,233 +0.98(+3.57%)
Jul 19, 2021 28.10 28.10 27.01 27.43 56,068 -0.14(-0.51%)
Jul 16, 2021 28.67 29.11 27.49 27.57 26,461 -0.92(-3.23%)
Jul 15, 2021 28.03 28.54 27.36 28.49 48,837 +0.09(+0.32%)
Jul 14, 2021 29.24 29.60 28.00 28.40 45,132 -0.81(-2.77%)
Jul 13, 2021 30.47 30.78 28.78 29.21 84,618 -1.13(-3.72%)
Jul 12, 2021 28.60 30.49 28.33 30.34 54,224 +1.75(+6.12%)
Jul 09, 2021 27.29 28.84 27.29 28.59 56,793 +1.77(+6.60%)
Jul 08, 2021 25.94 27.77 25.36 26.82 58,793 +0.18(+0.68%)
Jul 07, 2021 25.18 27.35 24.97 26.64 94,375 +1.56(+6.22%)
Jul 06, 2021 26.00 26.06 24.03 25.08 121,353 -1.13(-4.31%)
Jul 02, 2021 26.60 27.27 26.11 26.21 53,504 -0.51(-1.91%)
Jul 01, 2021 26.63 27.49 26.21 26.72 95,670 +0.04(+0.15%)
Jun 30, 2021 26.56 27.50 25.22 26.68 174,734 -0.01(-0.04%)
Jun 29, 2021 28.02 28.02 26.24 26.69 103,260 -1.23(-4.41%)
Jun 28, 2021 27.96 28.82 27.77 27.92 107,162 -0.13(-0.46%)
Jun 25, 2021 29.09 30.59 27.29 28.05 1,586,247 -1.32(-4.49%)
Jun 24, 2021 30.15 30.76 28.67 29.37 85,969 -0.65(-2.17%)
Jun 23, 2021 29.19 30.82 28.93 30.02 104,006 +0.60(+2.04%)
Jun 22, 2021 28.60 31.21 28.60 29.42 149,694 +0.82(+2.87%)
Jun 21, 2021 28.75 29.64 27.16 28.60 143,206 -0.15(-0.52%)
Jun 18, 2021 31.50 31.75 28.62 28.75 345,490 -2.67(-8.50%)
Jun 17, 2021 30.50 31.50 30.25 31.42 174,854 +0.82(+2.68%)
Jun 16, 2021 29.72 31.98 29.34 30.60 227,383 +1.16(+3.94%)
Jun 15, 2021 29.04 29.89 28.59 29.44 190,370 +0.39(+1.34%)
Jun 14, 2021 29.17 29.85 28.77 29.05 160,672 +0.13(+0.45%)
Jun 11, 2021 29.19 29.48 28.79 28.92 68,373 -0.08(-0.28%)
Jun 10, 2021 28.59 29.24 28.15 29.00 101,296 +0.64(+2.26%)
Jun 09, 2021 26.78 28.70 26.21 28.36 68,286 +1.89(+7.14%)
Jun 08, 2021 28.08 29.07 26.32 26.47 90,148 -1.85(-6.53%)
Jun 07, 2021 29.00 30.02 28.11 28.32 174,744 -0.48(-1.67%)
Jun 04, 2021 27.33 29.00 27.33 28.80 91,167 +1.48(+5.42%)
Jun 03, 2021 26.46 28.48 26.00 27.32 85,596 +0.56(+2.09%)
Jun 02, 2021 26.53 27.20 25.95 26.76 131,755 +0.35(+1.33%)
Jun 01, 2021 24.89 26.90 24.67 26.41 99,504 +1.53(+6.15%)
May 28, 2021 24.84 24.88 23.55 24.88 121,209 +0.56(+2.30%)
May 27, 2021 24.22 24.99 24.12 24.32 67,116 +0.18(+0.75%)
May 26, 2021 23.94 24.72 23.74 24.14 77,129 +0.54(+2.29%)
May 25, 2021 26.21 26.67 23.45 23.60 99,412 -2.42(-9.30%)
May 24, 2021 26.28 26.99 25.00 26.02 78,718 -0.37(-1.40%)
May 21, 2021 26.01 27.81 25.35 26.39 121,001 +0.33(+1.27%)
May 20, 2021 27.30 28.68 25.27 26.06 207,157 -0.94(-3.48%)
May 19, 2021 24.61 27.97 24.61 27.00 185,334 +1.75(+6.93%)
May 18, 2021 22.12 25.89 22.07 25.25 216,795 +4.25(+20.24%)
May 17, 2021 21.99 22.62 19.98 21.00 132,107 -2.14(-9.25%)
May 14, 2021 23.30 25.01 22.64 23.14 83,760 +0.45(+1.98%)
May 13, 2021 23.83 24.15 22.32 22.69 167,052 -1.29(-5.38%)
May 12, 2021 26.44 26.98 23.74 23.98 126,977 -2.85(-10.62%)
May 11, 2021 28.00 28.43 25.89 26.83 99,808 -1.88(-6.55%)
May 10, 2021 28.57 30.43 28.41 28.71 201,709 +0.81(+2.90%)
May 07, 2021 27.68 28.15 27.00 27.90 153,495 +0.53(+1.94%)
May 06, 2021 26.51 29.20 25.35 27.37 198,914 +0.42(+1.56%)
May 05, 2021 26.49 27.56 25.75 26.95 160,576 +0.68(+2.59%)
May 04, 2021 25.71 26.90 25.22 26.27 111,085 +0.75(+2.94%)
May 03, 2021 24.24 26.93 24.23 25.52 184,760 +1.90(+8.04%)
Apr 30, 2021 23.08 24.58 23.08 23.62 133,900 +0.23(+0.98%)
Apr 29, 2021 22.89 23.63 22.49 23.39 108,293 +0.72(+3.18%)
Apr 28, 2021 21.70 22.94 21.40 22.67 104,404 +1.05(+4.86%)
Apr 27, 2021 21.59 22.00 21.23 21.62 52,221 +0.13(+0.60%)
Apr 26, 2021 21.49 22.12 20.86 21.49 90,360 +0.37(+1.75%)
Apr 23, 2021 18.85 21.25 18.69 21.12 109,000 +2.22(+11.75%)
Apr 22, 2021 19.22 19.48 18.84 18.90 185,111 -0.32(-1.66%)
Apr 21, 2021 17.90 19.89 17.40 19.22 644,549 -1.27(-6.20%)
Apr 20, 2021 21.14 21.47 19.06 20.49 95,961 -0.92(-4.30%)
Apr 19, 2021 22.63 23.23 21.29 21.41 53,766 -1.09(-4.84%)
Apr 16, 2021 21.40 23.27 20.83 22.50 69,100 +1.60(+7.66%)
Apr 15, 2021 22.05 22.21 20.35 20.90 70,091 -1.10(-5.00%)
Apr 14, 2021 20.94 22.00 20.80 22.00 80,962 +1.05(+5.01%)
Apr 13, 2021 20.75 21.19 20.44 20.95 30,342 +0.43(+2.10%)
Apr 12, 2021 19.83 21.05 19.50 20.52 25,702 +0.62(+3.12%)
Apr 09, 2021 20.49 20.49 19.81 19.90 15,900 -0.40(-1.97%)
Apr 08, 2021 21.03 21.14 20.19 20.30 17,882 -0.70(-3.33%)
Apr 07, 2021 20.65 21.40 20.59 21.00 54,325 +0.35(+1.69%)
Apr 06, 2021 20.12 20.70 20.12 20.65 16,110 +0.51(+2.53%)
Apr 05, 2021 20.37 20.74 19.56 20.14 43,290 -0.36(-1.76%)
Apr 01, 2021 20.35 20.74 20.13 20.50 56,100 +0.50(+2.50%)
Mar 31, 2021 19.50 20.25 19.50 20.00 44,355 +0.51(+2.62%)
Mar 30, 2021 18.91 20.26 18.59 19.49 64,381 +0.64(+3.40%)
Mar 29, 2021 18.62 19.05 18.18 18.85 58,444 -0.10(-0.53%)
Mar 26, 2021 18.59 19.08 18.00 18.95 55,300 +0.39(+2.10%)
Mar 25, 2021 18.48 18.57 17.22 18.56 62,411 +0.21(+1.14%)
Mar 24, 2021 18.00 18.53 17.78 18.35 78,960 +0.35(+1.94%)
Mar 23, 2021 17.50 18.20 17.50 18.00 52,910 +1.03(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.