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

Inotiv Inc (NQ: NOTV )

4.700 -0.720 (-13.28%)
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 (%)
Sep 29, 2023 3.140 3.180 3.080 3.080 68,363 -0.02(-0.65%)
Sep 28, 2023 3.060 3.150 3.010 3.100 64,177 +0.04(+1.31%)
Sep 27, 2023 3.030 3.160 3.010 3.060 81,649 +0.05(+1.66%)
Sep 26, 2023 3.110 3.160 2.990 3.010 105,414 -0.13(-4.14%)
Sep 25, 2023 3.000 3.155 3.040 3.140 153,316 +0.08(+2.61%)
Sep 22, 2023 3.000 3.100 2.960 3.060 69,020 +0.05(+1.66%)
Sep 21, 2023 3.050 3.110 2.900 3.010 268,013 -0.05(-1.63%)
Sep 20, 2023 3.150 3.220 3.050 3.060 174,970 -0.09(-2.86%)
Sep 19, 2023 3.250 3.250 3.130 3.150 201,148 -0.10(-3.08%)
Sep 18, 2023 3.300 3.300 3.120 3.250 219,492 -0.04(-1.22%)
Sep 15, 2023 3.260 3.410 3.210 3.290 227,802 +0.00(+0.00%)
Sep 14, 2023 3.360 3.380 3.240 3.290 164,114 -0.01(-0.30%)
Sep 13, 2023 3.240 3.370 3.240 3.300 109,573 +0.02(+0.61%)
Sep 12, 2023 3.340 3.370 3.200 3.280 183,147 -0.02(-0.61%)
Sep 11, 2023 3.360 3.380 3.270 3.300 337,716 +0.03(+0.92%)
Sep 08, 2023 3.280 3.305 3.160 3.270 299,840 -0.01(-0.30%)
Sep 07, 2023 3.390 3.390 3.220 3.280 177,245 -0.10(-2.96%)
Sep 06, 2023 3.690 3.700 3.360 3.380 307,931 -0.34(-9.14%)
Sep 05, 2023 3.840 3.885 3.700 3.720 167,777 -0.11(-2.87%)
Sep 01, 2023 3.740 3.910 3.710 3.830 152,528 +0.09(+2.41%)
Aug 31, 2023 3.640 3.750 3.615 3.740 116,204 +0.10(+2.75%)
Aug 30, 2023 3.720 3.810 3.600 3.640 319,377 -0.02(-0.68%)
Aug 29, 2023 3.600 3.850 3.430 3.665 405,886 +0.12(+3.24%)
Aug 28, 2023 3.300 3.575 3.290 3.550 320,772 +0.27(+8.23%)
Aug 25, 2023 3.200 3.320 3.100 3.280 421,400 +0.14(+4.46%)
Aug 24, 2023 3.360 3.385 3.130 3.140 336,369 -0.22(-6.55%)
Aug 23, 2023 3.240 3.390 3.160 3.360 387,944 +0.13(+4.02%)
Aug 22, 2023 3.360 3.410 3.130 3.230 479,369 -0.12(-3.58%)
Aug 21, 2023 3.370 3.470 3.270 3.350 344,794 +0.01(+0.30%)
Aug 18, 2023 3.440 3.446 3.220 3.340 560,397 -0.11(-3.19%)
Aug 17, 2023 3.500 3.710 3.410 3.450 442,023 -0.03(-0.86%)
Aug 16, 2023 3.700 3.790 3.450 3.480 584,214 -0.32(-8.42%)
Aug 15, 2023 4.010 4.100 3.655 3.800 1,133,486 -0.28(-6.86%)
Aug 14, 2023 4.160 4.170 3.810 4.080 994,408 -0.04(-0.97%)
Aug 11, 2023 5.570 5.920 4.020 4.120 4,474,445 -2.28(-35.62%)
Aug 10, 2023 6.340 6.470 6.140 6.400 335,601 -0.01(-0.16%)
Aug 09, 2023 6.800 6.895 6.370 6.410 171,376 -0.39(-5.74%)
Aug 08, 2023 6.770 6.930 6.720 6.800 120,738 +0.00(+0.00%)
Aug 07, 2023 7.000 7.180 6.670 6.800 191,638 -0.25(-3.55%)
Aug 04, 2023 6.990 7.320 6.970 7.050 138,692 -0.01(-0.14%)
Aug 03, 2023 6.990 7.190 6.870 7.060 128,015 +0.03(+0.43%)
Aug 02, 2023 7.050 7.140 6.740 7.030 179,309 -0.06(-0.85%)
Aug 01, 2023 7.170 7.264 7.070 7.090 179,532 -0.19(-2.61%)
Jul 31, 2023 7.320 7.460 7.160 7.280 169,908 -0.04(-0.55%)
Jul 28, 2023 6.930 7.500 6.920 7.320 321,261 +0.39(+5.63%)
Jul 27, 2023 7.100 7.100 6.890 6.930 184,208 -0.11(-1.56%)
Jul 26, 2023 7.000 7.125 6.850 7.040 393,697 +0.14(+2.03%)
Jul 25, 2023 6.600 6.930 6.600 6.900 351,614 +0.19(+2.83%)
Jul 24, 2023 7.000 7.000 6.550 6.710 587,862 -0.41(-5.76%)
Jul 21, 2023 6.760 7.228 6.400 7.120 1,121,947 +0.30(+4.40%)
Jul 20, 2023 5.230 6.950 5.197 6.820 6,087,723 +1.75(+34.52%)
Jul 19, 2023 5.060 5.600 5.000 5.070 599,651 +0.07(+1.40%)
Jul 18, 2023 4.960 5.025 4.910 5.000 139,771 +0.02(+0.40%)
Jul 17, 2023 4.880 5.010 4.750 4.980 513,051 +0.06(+1.22%)
Jul 14, 2023 4.950 5.020 4.880 4.920 155,562 +0.00(+0.00%)
Jul 13, 2023 4.960 5.020 4.890 4.920 231,090 -0.01(-0.20%)
Jul 12, 2023 5.030 5.030 4.870 4.930 360,978 -0.01(-0.20%)
Jul 11, 2023 4.990 5.150 4.910 4.940 199,043 -0.04(-0.80%)
Jul 10, 2023 5.000 5.110 4.910 4.980 250,919 -0.03(-0.60%)
Jul 07, 2023 4.930 5.020 4.870 5.010 106,570 +0.08(+1.62%)
Jul 06, 2023 5.000 5.040 4.840 4.930 182,735 -0.07(-1.40%)
Jul 05, 2023 4.780 5.040 4.740 5.000 231,738 +0.18(+3.73%)
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.