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

Inotiv Inc (NQ: NOTV )

5.990 +0.180 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 5.980 6.070 5.790 5.990 249,101 +0.18(+3.10%)
Jun 01, 2023 6.100 6.128 5.800 5.810 297,826 -0.27(-4.44%)
May 31, 2023 6.280 6.460 5.980 6.080 315,626 -0.28(-4.40%)
May 30, 2023 6.660 6.900 6.340 6.360 302,960 -0.19(-2.90%)
May 26, 2023 6.270 6.780 6.211 6.550 279,501 +0.29(+4.63%)
May 25, 2023 6.530 6.540 6.050 6.260 315,030 -0.27(-4.13%)
May 24, 2023 6.800 6.930 6.470 6.530 337,623 -0.41(-5.91%)
May 23, 2023 7.220 7.650 6.870 6.940 630,645 -0.28(-3.88%)
May 22, 2023 6.610 7.330 6.515 7.220 557,430 +0.62(+9.39%)
May 19, 2023 6.570 6.705 6.450 6.600 174,398 +0.15(+2.33%)
May 18, 2023 6.370 6.720 6.340 6.450 386,192 +0.10(+1.57%)
May 17, 2023 6.400 6.540 6.180 6.350 431,731 +0.07(+1.11%)
May 16, 2023 6.070 6.370 5.970 6.280 320,441 +0.05(+0.80%)
May 15, 2023 5.880 6.260 5.790 6.230 315,207 +0.40(+6.86%)
May 12, 2023 6.370 6.570 5.610 5.830 666,576 -0.73(-11.13%)
May 11, 2023 6.110 6.600 5.920 6.560 353,355 +0.29(+4.63%)
May 10, 2023 6.570 6.680 6.060 6.270 358,796 -0.30(-4.57%)
May 09, 2023 6.230 6.680 6.190 6.570 405,306 +0.26(+4.12%)
May 08, 2023 5.900 6.400 5.830 6.310 547,089 +0.47(+8.05%)
May 05, 2023 5.790 5.920 5.630 5.840 260,505 +0.21(+3.73%)
May 04, 2023 5.680 5.680 5.461 5.630 212,253 -0.03(-0.53%)
May 03, 2023 5.610 5.960 5.600 5.660 199,494 +0.05(+0.89%)
May 02, 2023 5.640 5.773 5.440 5.610 145,892 -0.06(-1.06%)
May 01, 2023 5.610 5.700 5.400 5.670 126,271 +0.13(+2.35%)
Apr 28, 2023 5.600 5.788 5.470 5.540 156,213 -0.11(-1.95%)
Apr 27, 2023 5.450 5.730 5.310 5.650 252,768 +0.26(+4.82%)
Apr 26, 2023 5.100 5.580 5.050 5.390 302,524 +0.24(+4.66%)
Apr 25, 2023 5.370 5.500 5.100 5.150 403,129 -0.31(-5.68%)
Apr 24, 2023 5.760 5.845 5.450 5.460 257,003 -0.31(-5.37%)
Apr 21, 2023 5.460 6.060 5.440 5.770 318,129 +0.31(+5.68%)
Apr 20, 2023 5.480 5.480 5.180 5.460 186,665 -0.07(-1.27%)
Apr 19, 2023 5.330 5.580 5.190 5.530 264,041 +0.12(+2.22%)
Apr 18, 2023 5.200 5.450 5.080 5.410 305,008 +0.24(+4.64%)
Apr 17, 2023 4.890 5.290 4.890 5.170 175,205 +0.28(+5.73%)
Apr 14, 2023 5.000 5.150 4.820 4.890 312,504 -0.13(-2.59%)
Apr 13, 2023 4.670 5.350 4.620 5.020 523,192 +0.40(+8.66%)
Apr 12, 2023 4.530 4.650 4.400 4.620 499,811 +0.17(+3.82%)
Apr 11, 2023 4.230 4.450 4.110 4.450 331,757 +0.30(+7.23%)
Apr 10, 2023 4.100 4.190 3.860 4.150 393,868 +0.06(+1.47%)
Apr 06, 2023 4.060 4.150 4.040 4.090 149,620 +0.01(+0.25%)
Apr 05, 2023 4.230 4.250 4.050 4.080 229,832 -0.19(-4.45%)
Apr 04, 2023 4.420 4.500 4.200 4.270 292,705 -0.16(-3.50%)
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.