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

Inotiv Inc (NQ: NOTV )

4.050 -0.240 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.260 3.432 3.240 3.310 174,844 +0.04(+1.22%)
Jan 30, 2024 3.470 3.560 3.270 3.270 121,207 -0.18(-5.22%)
Jan 29, 2024 3.250 3.520 3.250 3.450 169,137 +0.16(+4.86%)
Jan 26, 2024 3.470 3.490 3.260 3.290 138,183 -0.08(-2.37%)
Jan 25, 2024 3.440 3.460 3.230 3.370 87,723 -0.08(-2.32%)
Jan 24, 2024 3.560 3.700 3.400 3.450 160,620 -0.02(-0.58%)
Jan 23, 2024 3.680 3.680 3.450 3.470 83,699 -0.16(-4.41%)
Jan 22, 2024 3.360 3.650 3.360 3.630 112,873 +0.24(+7.08%)
Jan 19, 2024 3.440 3.440 3.200 3.390 96,159 -0.05(-1.45%)
Jan 18, 2024 3.520 3.620 3.280 3.440 467,834 -0.06(-1.71%)
Jan 17, 2024 3.840 3.890 3.480 3.500 735,255 -0.37(-9.56%)
Jan 16, 2024 4.010 4.080 3.860 3.870 197,675 -0.18(-4.44%)
Jan 12, 2024 4.110 4.290 4.040 4.050 115,320 -0.07(-1.70%)
Jan 11, 2024 3.930 4.130 3.820 4.120 460,305 +0.16(+4.04%)
Jan 10, 2024 4.100 4.100 3.850 3.960 135,417 -0.07(-1.74%)
Jan 09, 2024 4.100 4.230 3.970 4.030 136,729 -0.09(-2.18%)
Jan 08, 2024 4.250 4.600 4.050 4.120 359,829 -0.11(-2.60%)
Jan 05, 2024 4.000 4.260 3.810 4.230 349,187 +0.25(+6.28%)
Jan 04, 2024 3.880 4.210 3.860 3.980 229,995 +0.11(+2.84%)
Jan 03, 2024 3.780 3.900 3.643 3.870 113,436 -0.02(-0.51%)
Jan 02, 2024 3.650 4.140 3.640 3.890 287,253 +0.22(+5.99%)
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%)
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.