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

Inotiv Inc (NQ: NOTV )

3.190 -0.560 (-14.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 26, 2024 3.710 3.750 3.150 3.190 475,862 -0.56(-14.93%)
Nov 25, 2024 3.610 3.810 3.360 3.750 527,019 +0.16(+4.46%)
Nov 22, 2024 3.500 3.820 3.300 3.590 590,522 +0.18(+5.28%)
Nov 21, 2024 3.200 3.650 3.190 3.410 755,424 +0.20(+6.23%)
Nov 20, 2024 3.150 3.780 3.100 3.210 2,291,840 +0.42(+15.05%)
Nov 19, 2024 2.650 2.830 2.650 2.790 212,476 +0.07(+2.57%)
Nov 18, 2024 2.700 2.860 2.590 2.720 229,082 +0.04(+1.49%)
Nov 15, 2024 2.730 2.860 2.560 2.680 361,703 -0.05(-1.83%)
Nov 14, 2024 2.850 2.995 2.710 2.730 311,882 -0.13(-4.55%)
Nov 13, 2024 3.050 3.185 2.780 2.860 282,551 -0.16(-5.30%)
Nov 12, 2024 3.520 3.530 2.800 3.020 713,391 -0.31(-9.31%)
Nov 11, 2024 3.180 3.600 3.130 3.330 656,575 +0.33(+11.00%)
Nov 08, 2024 2.800 3.290 2.740 3.000 949,831 +0.37(+14.07%)
Nov 07, 2024 2.430 2.850 2.402 2.630 623,301 +0.20(+8.23%)
Nov 06, 2024 1.930 2.470 1.900 2.430 1,274,952 +0.53(+27.56%)
Nov 05, 2024 1.820 2.140 1.780 1.905 473,566 +0.16(+8.86%)
Nov 04, 2024 1.760 1.830 1.710 1.750 117,212 -0.03(-1.69%)
Nov 01, 2024 1.771 1.830 1.715 1.780 35,393 +0.01(+0.56%)
Oct 31, 2024 1.820 1.900 1.700 1.770 125,653 -0.05(-2.75%)
Oct 30, 2024 1.840 1.840 1.779 1.820 25,287 +0.00(+0.00%)
Oct 29, 2024 1.790 1.820 1.730 1.820 53,640 +0.00(+0.00%)
Oct 28, 2024 1.680 1.840 1.675 1.820 109,909 +0.11(+6.43%)
Oct 25, 2024 1.700 1.725 1.640 1.710 33,069 +0.03(+1.79%)
Oct 24, 2024 1.700 1.740 1.640 1.680 63,986 +0.00(+0.00%)
Oct 23, 2024 1.770 1.775 1.660 1.680 43,431 -0.08(-4.55%)
Oct 22, 2024 1.690 1.760 1.650 1.760 93,875 +0.06(+3.53%)
Oct 21, 2024 1.700 1.760 1.670 1.700 83,419 -0.02(-1.16%)
Oct 18, 2024 1.730 1.780 1.690 1.720 92,555 +0.03(+1.78%)
Oct 17, 2024 1.750 1.750 1.650 1.690 45,030 -0.03(-1.46%)
Oct 16, 2024 1.700 1.760 1.680 1.715 61,896 +0.01(+0.29%)
Oct 15, 2024 1.740 1.770 1.670 1.710 46,335 -0.05(-2.84%)
Oct 14, 2024 1.830 1.840 1.760 1.760 52,447 -0.08(-4.35%)
Oct 11, 2024 1.720 1.860 1.660 1.840 146,840 +0.12(+6.98%)
Oct 10, 2024 1.710 1.755 1.670 1.720 106,676 -0.03(-1.71%)
Oct 09, 2024 1.830 1.845 1.670 1.750 68,596 -0.09(-4.89%)
Oct 08, 2024 1.860 1.860 1.794 1.840 43,737 -0.01(-0.54%)
Oct 07, 2024 1.920 1.920 1.835 1.850 56,695 -0.07(-3.90%)
Oct 04, 2024 1.940 1.965 1.880 1.925 182,018 -0.04(-2.28%)
Oct 03, 2024 1.950 2.000 1.870 1.970 174,316 +0.04(+2.07%)
Oct 02, 2024 1.850 2.000 1.800 1.930 314,633 +0.10(+5.46%)
Oct 01, 2024 1.690 1.840 1.634 1.830 266,391 +0.13(+7.65%)
Sep 30, 2024 1.680 1.800 1.650 1.700 244,628 +0.12(+7.59%)
Sep 27, 2024 1.550 1.660 1.545 1.580 97,644 +0.04(+2.60%)
Sep 26, 2024 1.480 1.580 1.480 1.540 113,899 +0.06(+4.05%)
Sep 25, 2024 1.560 1.600 1.460 1.480 91,339 -0.05(-3.27%)
Sep 24, 2024 1.610 1.630 1.480 1.530 110,877 -0.07(-4.38%)
Sep 23, 2024 1.730 1.730 1.552 1.600 152,004 -0.11(-6.71%)
Sep 20, 2024 1.710 1.770 1.670 1.715 121,011 -0.02(-1.15%)
Sep 19, 2024 1.900 1.900 1.650 1.735 307,702 -0.12(-6.47%)
Sep 18, 2024 1.750 1.915 1.740 1.855 179,104 +0.07(+4.21%)
Sep 17, 2024 1.900 1.930 1.660 1.780 203,638 -0.07(-3.78%)
Sep 16, 2024 1.530 1.910 1.520 1.850 640,238 +0.30(+18.97%)
Sep 13, 2024 1.400 1.610 1.400 1.555 149,621 +0.17(+11.87%)
Sep 12, 2024 1.370 1.460 1.370 1.390 49,971 -0.04(-2.46%)
Sep 11, 2024 1.300 1.430 1.227 1.425 163,166 +0.15(+11.33%)
Sep 10, 2024 1.330 1.350 1.260 1.280 155,110 -0.06(-4.83%)
Sep 09, 2024 1.330 1.360 1.330 1.345 55,747 +0.00(+0.37%)
Sep 06, 2024 1.450 1.450 1.290 1.340 98,822 -0.09(-6.62%)
Sep 05, 2024 1.444 1.450 1.350 1.435 144,005 -0.00(-0.35%)
Sep 04, 2024 1.460 1.470 1.360 1.440 105,176 -0.02(-1.37%)
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.