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

Inotiv Inc (NQ: NOTV )

3.840 +0.100 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Oct 02, 2023 3.080 3.110 2.910 2.980 159,126 -0.10(-3.25%)
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%)
Jul 03, 2023 4.720 4.841 4.690 4.820 200,889 +0.05(+1.05%)
Jun 30, 2023 5.000 5.007 4.700 4.770 407,323 -0.17(-3.34%)
Jun 29, 2023 4.800 5.110 4.800 4.935 289,394 +0.15(+3.24%)
Jun 28, 2023 4.780 4.840 4.600 4.780 237,590 +0.00(+0.00%)
Jun 27, 2023 5.010 5.040 4.650 4.780 515,197 -0.23(-4.59%)
Jun 26, 2023 5.140 5.280 4.910 5.010 329,464 -0.07(-1.38%)
Jun 23, 2023 5.030 5.410 5.000 5.080 3,282,446 -0.08(-1.55%)
Jun 22, 2023 4.820 5.290 4.680 5.160 481,242 +0.30(+6.17%)
Jun 21, 2023 5.020 5.020 4.810 4.860 397,858 -0.07(-1.42%)
Jun 20, 2023 5.290 5.290 4.910 4.930 516,622 -0.36(-6.81%)
Jun 16, 2023 5.260 5.372 5.050 5.290 367,361 +0.11(+2.12%)
Jun 15, 2023 5.000 5.200 4.845 5.180 307,152 -1.13(-17.91%)
May 08, 2023 5.900 6.400 5.830 6.310 547,089 +0.47(+8.05%)
May 05, 2023 5.790 5.920 5.630 5.840 260,505 +0.21(+3.73%)
May 04, 2023 5.680 5.680 5.461 5.630 212,253 -0.03(-0.53%)
May 03, 2023 5.610 5.960 5.600 5.660 199,494 +0.05(+0.89%)
May 02, 2023 5.640 5.773 5.440 5.610 145,892 -0.06(-1.06%)
May 01, 2023 5.610 5.700 5.400 5.670 126,271 +0.13(+2.35%)
Apr 28, 2023 5.600 5.788 5.470 5.540 156,213 -0.11(-1.95%)
Apr 27, 2023 5.450 5.730 5.310 5.650 252,768 +0.26(+4.82%)
Apr 26, 2023 5.100 5.580 5.050 5.390 302,524 +0.24(+4.66%)
Apr 25, 2023 5.370 5.500 5.100 5.150 403,129 -0.31(-5.68%)
Apr 24, 2023 5.760 5.845 5.450 5.460 257,003 -0.31(-5.37%)
Apr 21, 2023 5.460 6.060 5.440 5.770 318,129 +0.31(+5.68%)
Apr 20, 2023 5.480 5.480 5.180 5.460 186,665 -0.07(-1.27%)
Apr 19, 2023 5.330 5.580 5.190 5.530 264,041 +0.12(+2.22%)
Apr 18, 2023 5.200 5.450 5.080 5.410 305,008 +0.24(+4.64%)
Apr 17, 2023 4.890 5.290 4.890 5.170 175,205 +0.28(+5.73%)
Apr 14, 2023 5.000 5.150 4.820 4.890 312,504 -0.13(-2.59%)
Apr 13, 2023 4.670 5.350 4.620 5.020 523,192 +0.40(+8.66%)
Apr 12, 2023 4.530 4.650 4.400 4.620 499,811 +0.17(+3.82%)
Apr 11, 2023 4.230 4.450 4.110 4.450 331,757 +0.30(+7.23%)
Apr 10, 2023 4.100 4.190 3.860 4.150 393,868 +0.06(+1.47%)
Apr 06, 2023 4.060 4.150 4.040 4.090 149,620 +0.01(+0.25%)
Apr 05, 2023 4.230 4.250 4.050 4.080 229,832 -0.19(-4.45%)
Apr 04, 2023 4.420 4.500 4.200 4.270 292,705 -0.16(-3.61%)
Apr 03, 2023 4.310 4.440 4.115 4.430 367,068 +0.10(+2.31%)
Mar 31, 2023 4.240 4.350 4.160 4.330 297,971 +0.15(+3.59%)
Mar 30, 2023 4.350 4.390 4.145 4.180 307,489 -0.13(-3.02%)
Mar 29, 2023 4.430 4.450 4.215 4.310 248,766 -0.04(-0.92%)
Mar 28, 2023 4.560 4.640 4.310 4.350 345,228 -0.28(-6.05%)
Mar 27, 2023 4.830 4.830 4.630 4.630 175,410 -0.09(-1.91%)
Mar 24, 2023 4.660 4.770 4.550 4.720 384,258 +0.01(+0.21%)
Mar 23, 2023 4.680 4.880 4.590 4.710 505,425 +0.10(+2.17%)
Mar 22, 2023 4.710 4.990 4.550 4.610 379,836 -0.09(-1.91%)
Mar 21, 2023 4.570 4.770 4.460 4.700 454,179 +0.25(+5.62%)
Mar 20, 2023 4.660 4.730 4.410 4.450 587,659 -0.20(-4.30%)
Mar 17, 2023 4.730 4.900 4.620 4.650 957,814 -0.06(-1.27%)
Mar 16, 2023 4.890 4.941 4.650 4.710 524,499 -0.26(-5.23%)
Mar 15, 2023 4.680 5.127 4.550 4.970 611,306 +0.24(+5.07%)
Mar 14, 2023 4.910 5.020 4.510 4.730 706,259 +0.04(+0.85%)
Mar 13, 2023 4.710 5.120 4.510 4.690 675,190 -0.27(-5.44%)
Mar 10, 2023 5.300 5.430 4.720 4.960 968,705 -0.41(-7.64%)
Mar 09, 2023 5.860 6.031 5.350 5.370 556,351 -0.52(-8.83%)
Mar 08, 2023 6.220 6.300 5.740 5.890 570,833 -0.33(-5.31%)
Mar 07, 2023 6.340 6.525 6.160 6.220 302,106 -0.12(-1.89%)
Mar 06, 2023 6.910 7.020 6.330 6.340 395,649 -0.55(-7.98%)
Mar 03, 2023 7.170 7.240 6.760 6.890 617,616 -0.21(-2.96%)
Mar 02, 2023 6.990 7.335 6.880 7.100 483,624 +0.03(+0.42%)
Mar 01, 2023 7.490 7.740 7.040 7.070 342,871 -0.43(-5.73%)
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.