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

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

2.600 -0.200 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.730 2.950 2.585 2.600 1,168,034 -0.20(-7.14%)
May 29, 2025 2.490 2.960 2.350 2.800 1,757,174 +0.37(+15.23%)
May 28, 2025 2.530 2.540 2.340 2.430 486,511 -0.12(-4.71%)
May 27, 2025 2.220 2.669 2.160 2.550 1,668,978 +0.43(+20.28%)
May 23, 2025 2.000 2.140 1.990 2.120 203,328 +0.01(+0.47%)
May 22, 2025 2.010 2.230 1.960 2.110 412,547 +0.09(+4.46%)
May 21, 2025 2.180 2.180 1.995 2.020 325,914 -0.18(-8.18%)
May 20, 2025 2.200 2.290 2.160 2.200 309,925 -0.05(-2.22%)
May 19, 2025 2.170 2.298 2.170 2.250 369,065 -0.01(-0.44%)
May 16, 2025 2.070 2.340 2.051 2.260 717,286 +0.23(+11.33%)
May 15, 2025 2.020 2.070 1.990 2.030 316,355 -0.01(-0.49%)
May 14, 2025 2.070 2.095 1.960 2.040 311,729 -0.06(-2.86%)
May 13, 2025 2.210 2.220 2.070 2.100 429,353 -0.09(-4.11%)
May 12, 2025 2.120 2.210 2.050 2.190 476,116 +0.23(+11.73%)
May 09, 2025 2.220 2.220 1.950 1.960 585,564 -0.25(-11.51%)
May 08, 2025 2.180 2.360 1.920 2.215 939,665 +0.21(+10.20%)
May 07, 2025 1.980 2.060 1.850 2.010 653,368 +0.25(+14.20%)
May 06, 2025 1.980 2.030 1.750 1.760 285,370 -0.28(-13.73%)
May 05, 2025 2.020 2.100 1.980 2.040 198,786 +0.01(+0.49%)
May 02, 2025 1.980 2.075 1.980 2.030 339,695 +0.05(+2.53%)
May 01, 2025 2.000 2.063 1.910 1.980 235,776 +0.01(+0.51%)
Apr 30, 2025 1.930 1.980 1.810 1.970 284,014 +0.00(+0.00%)
Apr 29, 2025 1.910 1.986 1.870 1.970 308,248 +0.06(+3.14%)
Apr 28, 2025 1.870 1.928 1.810 1.910 262,230 +0.04(+2.14%)
Apr 25, 2025 1.930 1.930 1.780 1.870 288,234 -0.05(-2.60%)
Apr 24, 2025 1.780 1.944 1.730 1.920 545,339 +0.15(+8.47%)
Apr 23, 2025 1.730 1.880 1.720 1.770 554,797 +0.12(+7.27%)
Apr 22, 2025 1.660 1.690 1.620 1.650 367,247 +0.04(+2.48%)
Apr 21, 2025 1.630 1.699 1.520 1.610 953,798 -0.03(-1.83%)
Apr 17, 2025 1.650 1.708 1.580 1.640 515,730 -0.01(-0.61%)
Apr 16, 2025 1.710 1.838 1.620 1.650 693,950 -0.12(-6.78%)
Apr 15, 2025 1.560 1.850 1.530 1.770 1,352,415 +0.22(+14.19%)
Apr 14, 2025 1.540 1.600 1.400 1.550 1,761,955 +0.05(+3.33%)
Apr 11, 2025 1.520 1.640 1.270 1.500 5,809,625 +0.09(+6.38%)
Apr 10, 2025 2.690 2.710 1.150 1.410 2,970,631 -1.40(-49.82%)
Apr 09, 2025 2.360 2.820 2.325 2.810 1,277,646 +0.39(+16.12%)
Apr 08, 2025 2.630 2.780 2.380 2.420 1,068,849 +0.06(+2.54%)
Apr 07, 2025 2.180 2.480 2.180 2.360 484,872 -0.07(-2.88%)
Apr 04, 2025 2.600 2.740 2.270 2.430 1,282,265 -0.33(-11.96%)
Apr 03, 2025 2.510 2.810 2.350 2.760 663,407 -0.11(-3.83%)
Apr 02, 2025 2.360 2.890 2.340 2.870 798,962 +0.46(+19.09%)
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 Of Service.