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

Inotiv, Inc. - Common Stock (NQ: NOTV )

4.855 +0.325 (+7.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 24, 2024 4.180 4.615 4.100 4.530 1,377,594 +0.59(+14.97%)
Dec 23, 2024 4.060 4.120 3.790 3.940 669,586 -0.14(-3.43%)
Dec 20, 2024 3.800 4.339 3.755 4.080 1,251,591 +0.33(+8.66%)
Dec 19, 2024 4.150 4.228 3.550 3.755 2,885,286 -0.20(-4.94%)
Dec 18, 2024 4.780 4.860 3.820 3.950 5,630,592 -1.60(-28.83%)
Dec 17, 2024 5.830 6.200 5.410 5.550 768,069 -0.26(-4.48%)
Dec 16, 2024 5.740 6.480 5.440 5.810 1,178,405 -0.14(-2.35%)
Dec 13, 2024 4.900 6.300 4.880 5.950 6,629,982 +1.23(+26.06%)
Dec 12, 2024 4.890 5.115 4.630 4.720 332,413 -0.27(-5.41%)
Dec 11, 2024 4.980 5.170 4.650 4.990 537,046 +0.15(+3.10%)
Dec 10, 2024 4.260 5.188 4.160 4.840 2,415,378 +0.92(+23.47%)
Dec 09, 2024 3.710 4.130 3.630 3.920 523,790 +0.12(+3.16%)
Dec 06, 2024 4.010 4.200 3.750 3.800 817,977 -0.22(-5.47%)
Dec 05, 2024 3.980 4.100 3.430 4.020 697,121 +0.09(+2.29%)
Dec 04, 2024 4.140 4.840 3.660 3.930 2,491,921 -0.26(-6.21%)
Dec 03, 2024 4.040 4.430 3.660 4.190 1,472,330 +0.29(+7.44%)
Dec 02, 2024 3.770 4.250 3.720 3.900 979,276 +0.24(+6.56%)
Nov 29, 2024 3.570 3.780 3.480 3.660 163,299 +0.12(+3.39%)
Nov 27, 2024 3.220 3.570 3.220 3.540 248,936 +0.35(+10.97%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.