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

Inotiv Inc (NQ: NOTV )

5.620 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 28, 2023 7.660 8.070 7.500 7.500 915,756 -0.18(-2.34%)
Feb 27, 2023 7.400 7.700 7.340 7.680 436,639 +0.49(+6.82%)
Feb 24, 2023 7.110 7.260 6.938 7.190 293,980 -0.09(-1.24%)
Feb 23, 2023 7.390 7.520 7.120 7.280 310,987 +0.03(+0.41%)
Feb 22, 2023 6.950 7.460 6.660 7.250 709,068 +0.18(+2.55%)
Feb 21, 2023 7.480 7.520 7.050 7.070 481,569 -0.35(-4.72%)
Feb 17, 2023 7.560 7.638 7.220 7.420 374,652 -0.19(-2.50%)
Feb 16, 2023 7.750 8.280 7.540 7.610 577,708 -0.34(-4.28%)
Feb 15, 2023 7.360 7.960 7.360 7.950 548,294 +0.52(+7.00%)
Feb 14, 2023 6.850 7.990 6.620 7.430 1,666,845 +0.04(+0.54%)
Feb 13, 2023 7.130 7.500 7.010 7.390 382,416 +0.28(+3.94%)
Feb 10, 2023 7.170 7.320 6.800 7.110 424,808 -0.04(-0.56%)
Feb 09, 2023 7.830 8.000 7.110 7.150 517,435 -0.58(-7.50%)
Feb 08, 2023 7.890 8.220 7.700 7.730 461,801 -0.19(-2.40%)
Feb 07, 2023 7.930 8.140 7.800 7.920 408,411 -0.01(-0.13%)
Feb 06, 2023 7.980 8.130 7.680 7.930 369,515 -0.19(-2.34%)
Feb 03, 2023 8.120 8.332 7.920 8.120 327,771 -0.19(-2.29%)
Feb 02, 2023 7.870 8.425 7.870 8.310 602,954 +0.61(+7.92%)
Feb 01, 2023 7.270 7.920 7.130 7.700 521,461 +0.45(+6.21%)
Jan 31, 2023 7.190 7.490 7.190 7.250 325,800 +0.12(+1.68%)
Jan 30, 2023 7.330 7.540 6.920 7.130 455,277 -0.34(-4.55%)
Jan 27, 2023 6.770 7.620 6.561 7.470 585,674 +0.67(+9.85%)
Jan 26, 2023 6.950 7.040 6.530 6.800 321,874 -0.02(-0.29%)
Jan 25, 2023 6.670 6.880 6.515 6.820 378,884 +0.03(+0.44%)
Jan 24, 2023 7.000 7.150 6.690 6.790 459,803 -0.29(-4.10%)
Jan 23, 2023 6.750 7.260 6.510 7.080 624,355 +0.48(+7.27%)
Jan 20, 2023 6.380 6.620 6.105 6.600 935,370 +0.34(+5.43%)
Jan 19, 2023 7.200 7.210 6.054 6.260 1,665,065 -1.31(-17.31%)
Jan 18, 2023 8.700 8.880 7.325 7.570 1,194,057 -1.07(-12.38%)
Jan 17, 2023 8.360 8.830 8.075 8.640 933,500 +0.52(+6.40%)
Jan 13, 2023 7.550 8.490 7.410 8.120 1,040,285 +0.48(+6.28%)
Jan 12, 2023 7.380 8.100 6.950 7.640 2,360,173 +0.30(+4.09%)
Jan 11, 2023 6.270 7.720 6.250 7.340 7,190,065 +1.75(+31.31%)
Jan 10, 2023 4.800 5.630 4.800 5.590 1,097,206 +0.74(+15.26%)
Jan 09, 2023 5.190 5.398 4.820 4.850 759,079 -0.26(-5.09%)
Jan 06, 2023 5.270 5.270 4.940 5.110 565,490 -0.10(-1.92%)
Jan 05, 2023 5.200 5.240 4.890 5.210 408,756 +0.06(+1.17%)
Jan 04, 2023 5.080 5.380 4.935 5.150 434,546 +0.10(+1.98%)
Jan 03, 2023 5.000 5.280 4.750 5.050 667,206 +0.11(+2.23%)
Dec 30, 2022 4.890 4.980 4.612 4.940 542,570 +0.03(+0.61%)
Dec 29, 2022 4.760 5.218 4.500 4.910 607,781 +0.31(+6.74%)
Dec 28, 2022 4.650 5.040 4.570 4.600 510,347 -0.06(-1.29%)
Dec 27, 2022 5.120 5.170 4.410 4.660 922,309 -0.41(-8.09%)
Dec 23, 2022 4.380 5.085 4.261 5.070 1,021,140 +0.63(+14.19%)
Dec 22, 2022 3.890 4.510 3.728 4.440 821,301 +0.57(+14.73%)
Dec 21, 2022 3.830 3.950 3.710 3.870 561,711 +0.10(+2.65%)
Dec 20, 2022 3.900 3.960 3.645 3.770 867,218 -0.17(-4.31%)
Dec 19, 2022 4.120 4.130 3.820 3.940 695,890 -0.18(-4.25%)
Dec 16, 2022 4.460 4.550 3.990 4.115 904,254 -0.42(-9.16%)
Dec 15, 2022 4.480 5.000 4.420 4.530 720,496 -0.07(-1.52%)
Dec 14, 2022 4.740 5.040 4.500 4.600 766,460 -0.21(-4.37%)
Dec 13, 2022 4.070 4.860 3.940 4.810 1,806,758 +0.61(+14.52%)
Dec 12, 2022 4.270 4.940 3.840 4.200 4,081,573 -1.48(-26.06%)
Dec 09, 2022 5.480 6.070 5.410 5.680 696,988 +0.20(+3.65%)
Dec 08, 2022 5.420 5.607 5.240 5.480 494,992 +0.11(+2.05%)
Dec 07, 2022 5.260 5.651 5.220 5.370 645,615 +0.10(+1.90%)
Dec 06, 2022 5.610 5.630 5.220 5.270 662,425 -0.37(-6.56%)
Dec 05, 2022 5.910 6.050 5.580 5.640 475,941 -0.37(-6.16%)
Dec 02, 2022 5.610 6.040 5.420 6.010 678,675 +0.31(+5.44%)
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.