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

Inotiv Inc (NQ: NOTV )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 3.600 3.770 3.580 3.670 124,934 +0.09(+2.51%)
Dec 28, 2023 3.340 3.650 3.315 3.580 178,352 +0.23(+6.87%)
Dec 27, 2023 3.490 3.550 3.330 3.350 165,471 -0.12(-3.46%)
Dec 26, 2023 3.470 3.500 3.310 3.470 244,428 +0.06(+1.76%)
Dec 22, 2023 3.590 3.655 3.370 3.410 138,177 -0.15(-4.21%)
Dec 21, 2023 3.790 3.850 3.560 3.560 185,875 +0.01(+0.28%)
Dec 20, 2023 3.950 3.950 3.470 3.550 267,823 -0.31(-8.03%)
Dec 19, 2023 3.530 3.900 3.516 3.860 415,000 +0.39(+11.24%)
Dec 18, 2023 3.310 3.590 3.250 3.470 380,435 +0.33(+10.51%)
Dec 15, 2023 3.100 3.249 3.000 3.140 181,786 +0.04(+1.29%)
Dec 14, 2023 2.860 3.380 2.810 3.100 583,180 +0.34(+12.32%)
Dec 13, 2023 2.550 2.970 2.540 2.760 596,846 +0.21(+8.24%)
Dec 12, 2023 3.180 3.234 2.220 2.550 1,049,790 -0.48(-15.84%)
Dec 11, 2023 3.400 3.460 2.920 3.030 471,214 -0.35(-10.36%)
Dec 08, 2023 3.170 3.380 3.058 3.380 208,078 +0.28(+9.03%)
Dec 07, 2023 3.180 3.260 3.050 3.100 144,211 -0.05(-1.59%)
Dec 06, 2023 2.880 3.250 2.810 3.150 203,357 +0.40(+14.55%)
Dec 05, 2023 2.870 2.870 2.640 2.750 116,235 -0.07(-2.48%)
Dec 04, 2023 2.830 3.100 2.750 2.820 268,349 -0.10(-3.42%)
Dec 01, 2023 2.540 2.940 2.522 2.920 215,571 +0.45(+18.22%)
Nov 30, 2023 2.610 2.610 2.450 2.470 130,274 -0.08(-3.14%)
Nov 29, 2023 2.720 2.720 2.480 2.550 266,353 -0.05(-1.92%)
Nov 28, 2023 2.470 2.890 2.470 2.600 346,025 +0.15(+6.12%)
Nov 27, 2023 2.870 2.870 2.410 2.450 221,329 -0.39(-13.73%)
Nov 24, 2023 2.370 2.850 2.345 2.840 132,535 +0.51(+21.89%)
Nov 22, 2023 2.360 2.554 2.270 2.330 180,051 +0.02(+0.87%)
Nov 21, 2023 2.200 2.380 2.190 2.310 137,490 +0.04(+1.76%)
Nov 20, 2023 1.990 2.270 1.980 2.270 179,164 +0.32(+16.41%)
Nov 17, 2023 2.120 2.180 1.910 1.950 412,294 -0.18(-8.45%)
Nov 16, 2023 2.180 2.270 2.028 2.130 97,800 -0.05(-2.29%)
Nov 15, 2023 2.090 2.380 2.090 2.180 313,517 +0.13(+6.34%)
Nov 14, 2023 1.770 2.090 1.770 2.050 329,306 +0.29(+16.48%)
Nov 13, 2023 1.690 1.800 1.610 1.760 92,908 +0.07(+4.14%)
Nov 10, 2023 1.760 1.760 1.610 1.690 197,429 -0.09(-5.06%)
Nov 09, 2023 1.850 1.870 1.750 1.780 165,286 -0.05(-2.73%)
Nov 08, 2023 1.870 1.870 1.760 1.830 201,109 +0.07(+3.98%)
Nov 07, 2023 1.720 1.838 1.720 1.760 131,577 +0.03(+1.73%)
Nov 06, 2023 1.820 1.905 1.730 1.730 158,816 -0.08(-4.42%)
Nov 03, 2023 1.840 1.930 1.780 1.810 268,040 -0.01(-0.55%)
Nov 02, 2023 1.860 1.980 1.760 1.820 236,567 -0.04(-2.15%)
Nov 01, 2023 1.910 1.980 1.800 1.860 178,854 -0.05(-2.62%)
Oct 31, 2023 1.930 2.000 1.820 1.910 116,717 -0.02(-1.04%)
Oct 30, 2023 2.000 2.080 1.910 1.930 96,774 -0.05(-2.53%)
Oct 27, 2023 2.000 2.000 1.920 1.980 79,036 +0.00(+0.00%)
Oct 26, 2023 1.900 2.010 1.900 1.980 122,920 +0.05(+2.59%)
Oct 25, 2023 2.060 2.060 1.890 1.930 220,612 -0.14(-6.76%)
Oct 24, 2023 2.140 2.320 2.050 2.070 161,358 -0.05(-2.13%)
Oct 23, 2023 2.300 2.300 2.050 2.115 211,023 -0.18(-7.84%)
Oct 20, 2023 2.260 2.350 2.240 2.295 129,136 +0.04(+1.55%)
Oct 19, 2023 2.380 2.420 2.180 2.260 132,918 -0.11(-4.64%)
Oct 18, 2023 2.500 2.500 2.350 2.370 181,360 -0.12(-4.82%)
Oct 17, 2023 2.510 2.570 2.440 2.490 226,675 -0.01(-0.40%)
Oct 16, 2023 2.120 2.529 2.090 2.500 549,434 +0.45(+21.95%)
Oct 13, 2023 2.180 2.190 2.000 2.050 799,201 -0.14(-6.39%)
Oct 12, 2023 2.470 2.490 2.170 2.190 463,184 -0.29(-11.69%)
Oct 11, 2023 2.500 2.560 2.470 2.480 109,144 +0.00(+0.00%)
Oct 10, 2023 2.450 2.527 2.435 2.480 328,604 +0.00(+0.00%)
Oct 09, 2023 2.420 2.530 2.420 2.480 352,005 +0.02(+0.81%)
Oct 06, 2023 2.420 2.500 2.350 2.460 194,237 +0.08(+3.36%)
Oct 05, 2023 2.420 2.520 2.380 2.380 192,577 +0.02(+0.85%)
Oct 04, 2023 2.660 2.680 2.340 2.360 360,942 -0.25(-9.58%)
Oct 03, 2023 2.980 3.005 2.610 2.610 302,517 -0.37(-12.42%)
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.