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

Inotiv Inc (NQ: NOTV )

4.320 -0.380 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.