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

Inotiv Inc (NQ: NOTV )

4.430 -0.270 (-5.74%)
Streaming Delayed Price Updated: 11:45 AM 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 18, 2024 5.320 5.350 4.680 4.700 637,675 -0.72(-13.28%)
Apr 17, 2024 5.580 5.790 5.310 5.420 319,739 -0.20(-3.56%)
Apr 16, 2024 5.500 5.685 5.340 5.620 364,538 -0.01(-0.18%)
Apr 15, 2024 5.940 5.940 5.480 5.630 464,031 -0.33(-5.54%)
Apr 12, 2024 6.640 6.640 5.890 5.960 631,425 -0.63(-9.56%)
Apr 11, 2024 7.130 7.155 6.050 6.590 921,666 -0.53(-7.44%)
Apr 10, 2024 7.400 7.400 7.040 7.120 310,232 -0.27(-3.65%)
Apr 09, 2024 7.350 7.770 7.180 7.390 310,340 +0.06(+0.82%)
Apr 08, 2024 7.180 7.423 7.060 7.330 309,488 +0.19(+2.66%)
Apr 05, 2024 7.050 7.640 7.000 7.140 664,917 -0.05(-0.70%)
Apr 04, 2024 9.400 9.470 7.100 7.190 1,311,718 -2.27(-24.00%)
Apr 03, 2024 9.650 9.760 9.030 9.460 409,200 -0.03(-0.32%)
Apr 02, 2024 9.700 10.19 9.340 9.490 285,266 -0.38(-3.85%)
Apr 01, 2024 11.00 11.20 9.710 9.870 542,913 -1.07(-9.78%)
Mar 28, 2024 10.73 10.86 10.86 10.94 309,457 +0.29(+2.72%)
Mar 27, 2024 10.15 10.83 9.837 10.65 282,043 +0.61(+6.08%)
Mar 26, 2024 11.19 11.42 9.880 10.04 603,987 -1.00(-9.06%)
Mar 25, 2024 10.72 11.26 10.60 11.04 626,753 +0.40(+3.76%)
Mar 22, 2024 9.980 11.20 9.700 10.64 537,030 +0.64(+6.40%)
Mar 21, 2024 9.650 10.03 9.410 10.00 403,514 +0.38(+3.95%)
Mar 20, 2024 9.010 9.620 8.850 9.620 329,424 +0.58(+6.42%)
Mar 19, 2024 8.600 9.150 8.310 9.040 448,295 +0.09(+1.01%)
Mar 18, 2024 9.140 9.700 8.520 8.950 839,779 -0.18(-1.97%)
Mar 15, 2024 8.230 9.150 8.230 9.130 604,185 +0.86(+10.40%)
Mar 14, 2024 8.190 8.420 7.881 8.270 254,865 -0.01(-0.12%)
Mar 13, 2024 8.250 8.820 7.930 8.280 410,944 -0.11(-1.31%)
Mar 12, 2024 7.550 8.390 7.390 8.390 387,897 +0.76(+9.96%)
Mar 11, 2024 8.470 8.500 6.780 7.630 722,628 -0.84(-9.92%)
Mar 08, 2024 8.040 8.670 8.040 8.470 370,919 +0.52(+6.54%)
Mar 07, 2024 8.240 8.260 7.710 7.950 261,994 -0.34(-4.10%)
Mar 06, 2024 8.090 8.520 7.760 8.290 492,378 +0.30(+3.75%)
Mar 05, 2024 7.850 8.311 7.710 7.990 385,824 +0.31(+4.04%)
Mar 04, 2024 8.580 8.580 7.160 7.680 691,055 -0.31(-3.88%)
Mar 01, 2024 7.650 8.240 7.250 7.990 586,814 +0.54(+7.25%)
Feb 29, 2024 6.730 7.570 6.562 7.450 588,526 +0.89(+13.57%)
Feb 28, 2024 6.620 6.900 6.310 6.560 330,516 -0.05(-0.76%)
Feb 27, 2024 6.740 7.109 6.510 6.610 777,099 +0.19(+2.96%)
Feb 26, 2024 5.570 6.470 5.529 6.420 463,560 +0.84(+15.05%)
Feb 23, 2024 5.870 5.910 5.110 5.580 678,650 -0.37(-6.22%)
Feb 22, 2024 5.950 6.055 5.720 5.950 169,550 -0.02(-0.34%)
Feb 21, 2024 6.280 6.320 5.800 5.970 301,859 -0.40(-6.28%)
Feb 20, 2024 6.010 6.800 6.010 6.370 625,690 +0.39(+6.52%)
Feb 16, 2024 5.590 6.350 5.380 5.980 670,044 +0.41(+7.36%)
Feb 15, 2024 5.780 5.910 5.450 5.570 365,997 -0.14(-2.45%)
Feb 14, 2024 5.240 5.810 5.240 5.710 360,777 +0.53(+10.23%)
Feb 13, 2024 5.550 5.720 4.990 5.180 586,791 -0.26(-4.78%)
Feb 12, 2024 5.010 5.744 5.000 5.440 678,382 +0.48(+9.68%)
Feb 09, 2024 4.800 5.370 4.780 4.960 982,039 +0.66(+15.35%)
Feb 08, 2024 4.030 4.670 3.890 4.300 923,646 +0.62(+16.85%)
Feb 07, 2024 3.700 3.793 3.540 3.680 161,385 -0.06(-1.60%)
Feb 06, 2024 3.550 3.770 3.511 3.740 120,255 +0.17(+4.76%)
Feb 05, 2024 3.520 3.640 3.473 3.570 61,425 -0.02(-0.56%)
Feb 02, 2024 3.300 3.650 3.180 3.590 85,647 +0.26(+7.81%)
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.