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

Inotiv Inc (NQ: NOTV )

4.050 -0.240 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 31, 2023 7.320 7.460 7.160 7.280 169,908 -0.04(-0.55%)
Jul 28, 2023 6.930 7.500 6.920 7.320 321,261 +0.39(+5.63%)
Jul 27, 2023 7.100 7.100 6.890 6.930 184,208 -0.11(-1.56%)
Jul 26, 2023 7.000 7.125 6.850 7.040 393,697 +0.14(+2.03%)
Jul 25, 2023 6.600 6.930 6.600 6.900 351,614 +0.19(+2.83%)
Jul 24, 2023 7.000 7.000 6.550 6.710 587,862 -0.41(-5.76%)
Jul 21, 2023 6.760 7.228 6.410 7.120 1,121,947 +0.30(+4.40%)
Jul 20, 2023 5.230 6.950 5.197 6.820 6,087,723 +1.75(+34.52%)
Jul 19, 2023 5.060 5.600 5.000 5.070 599,651 +0.07(+1.40%)
Jul 18, 2023 4.960 5.025 4.910 5.000 139,771 +0.02(+0.40%)
Jul 17, 2023 4.880 5.010 4.750 4.980 513,051 +0.06(+1.22%)
Jul 14, 2023 4.950 5.020 4.880 4.920 155,562 +0.00(+0.00%)
Jul 13, 2023 4.960 5.020 4.890 4.920 231,090 -0.01(-0.20%)
Jul 12, 2023 5.030 5.030 4.870 4.930 360,978 -0.01(-0.20%)
Jul 11, 2023 4.990 5.150 4.910 4.940 199,043 -0.04(-0.80%)
Jul 10, 2023 5.000 5.110 4.910 4.980 250,919 -0.03(-0.60%)
Jul 07, 2023 4.930 5.020 4.870 5.010 106,570 +0.08(+1.62%)
Jul 06, 2023 5.000 5.040 4.840 4.930 182,735 -0.07(-1.40%)
Jul 05, 2023 4.780 5.040 4.740 5.000 231,738 +0.18(+3.73%)
Jul 03, 2023 4.720 4.841 4.690 4.820 200,889 +0.05(+1.05%)
Jun 30, 2023 5.000 5.007 4.700 4.770 407,323 -0.17(-3.34%)
Jun 29, 2023 4.800 5.110 4.800 4.935 289,394 +0.15(+3.24%)
Jun 28, 2023 4.780 4.840 4.600 4.780 237,590 +0.00(+0.00%)
Jun 27, 2023 5.010 5.040 4.650 4.780 515,197 -0.23(-4.59%)
Jun 26, 2023 5.140 5.280 4.910 5.010 329,464 -0.07(-1.38%)
Jun 23, 2023 5.030 5.410 5.000 5.080 3,282,446 -0.08(-1.55%)
Jun 22, 2023 4.820 5.290 4.680 5.160 481,242 +0.30(+6.17%)
Jun 21, 2023 5.020 5.020 4.810 4.860 397,858 -0.07(-1.42%)
Jun 20, 2023 5.290 5.290 4.910 4.930 516,622 -0.36(-6.81%)
Jun 16, 2023 5.260 5.372 5.050 5.290 367,361 +0.11(+2.12%)
Jun 15, 2023 5.000 5.200 4.845 5.180 307,152 +0.21(+4.23%)
Jun 14, 2023 5.260 5.430 4.950 4.970 377,955 -0.37(-6.93%)
Jun 13, 2023 5.260 5.420 4.920 5.340 677,988 +0.10(+1.91%)
Jun 12, 2023 5.450 5.530 5.200 5.240 383,635 -0.21(-3.85%)
Jun 09, 2023 5.510 5.565 5.320 5.450 232,843 -0.03(-0.55%)
Jun 08, 2023 5.460 5.550 5.300 5.480 453,291 -0.01(-0.18%)
Jun 07, 2023 5.710 5.995 5.430 5.490 376,698 -0.17(-3.00%)
Jun 06, 2023 5.760 5.870 5.400 5.660 393,092 -0.23(-3.90%)
Jun 05, 2023 5.940 6.050 5.780 5.890 262,747 -0.10(-1.67%)
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%)
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.