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

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

2.580 +0.180 (+7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 2.410 2.640 2.320 2.580 682,562 +0.18(+7.50%)
Mar 10, 2025 2.590 3.120 2.390 2.400 915,157 -0.22(-8.40%)
Mar 07, 2025 2.660 2.800 2.440 2.620 783,408 -0.04(-1.50%)
Mar 06, 2025 2.750 2.860 2.610 2.660 576,802 -0.13(-4.66%)
Mar 05, 2025 2.770 2.850 2.620 2.790 685,653 +0.01(+0.36%)
Mar 04, 2025 2.680 2.880 2.490 2.780 1,041,018 +0.08(+2.96%)
Mar 03, 2025 3.130 3.258 2.680 2.700 889,015 -0.38(-12.34%)
Feb 28, 2025 3.380 3.465 3.040 3.080 1,006,182 -0.38(-10.98%)
Feb 27, 2025 3.840 3.880 3.460 3.460 611,672 -0.36(-9.42%)
Feb 26, 2025 3.790 3.980 3.775 3.820 244,465 +0.04(+1.06%)
Feb 25, 2025 4.030 4.150 3.620 3.780 527,908 -0.27(-6.67%)
Feb 24, 2025 4.100 4.290 3.740 4.050 710,713 -0.01(-0.25%)
Feb 21, 2025 4.250 4.400 3.900 4.060 521,670 -0.19(-4.47%)
Feb 20, 2025 3.900 4.510 3.895 4.250 882,503 +0.35(+8.97%)
Feb 19, 2025 3.800 4.070 3.580 3.900 697,171 +0.06(+1.56%)
Feb 18, 2025 3.850 4.060 3.765 3.840 529,929 +0.06(+1.59%)
Feb 14, 2025 3.710 3.920 3.680 3.780 613,233 +0.04(+1.07%)
Feb 13, 2025 3.840 3.840 3.580 3.740 521,010 +0.00(+0.00%)
Feb 12, 2025 3.750 3.880 3.670 3.740 514,484 -0.07(-1.84%)
Feb 11, 2025 4.110 4.110 3.710 3.810 790,051 -0.29(-7.07%)
Feb 10, 2025 3.790 4.240 3.730 4.100 1,290,369 +0.59(+16.81%)
Feb 07, 2025 3.910 3.950 3.500 3.510 1,096,804 -0.41(-10.46%)
Feb 06, 2025 4.350 4.350 3.860 3.920 1,700,774 -0.26(-6.22%)
Feb 05, 2025 4.500 4.500 4.090 4.180 814,857 -0.32(-7.01%)
Feb 04, 2025 4.500 4.796 4.318 4.495 1,028,851 +0.07(+1.47%)
Feb 03, 2025 4.040 4.505 4.040 4.430 471,632 +0.15(+3.50%)
Jan 31, 2025 4.470 4.500 4.070 4.280 453,081 -0.18(-4.04%)
Jan 30, 2025 4.480 4.535 4.360 4.460 291,172 +0.07(+1.59%)
Jan 29, 2025 4.510 4.690 4.270 4.390 407,927 -0.18(-3.94%)
Jan 28, 2025 4.510 4.600 4.338 4.570 201,129 +0.13(+2.93%)
Jan 27, 2025 4.240 4.800 4.120 4.440 815,286 +0.24(+5.71%)
Jan 24, 2025 4.440 4.500 4.101 4.200 384,493 -0.29(-6.46%)
Jan 23, 2025 4.410 4.500 4.230 4.490 342,077 +0.08(+1.81%)
Jan 22, 2025 4.560 4.590 4.280 4.410 310,203 -0.15(-3.29%)
Jan 21, 2025 4.350 4.610 4.210 4.560 336,558 +0.29(+6.79%)
Jan 17, 2025 4.420 4.540 4.220 4.270 328,208 -0.05(-1.16%)
Jan 16, 2025 4.120 4.340 3.870 4.320 1,395,473 +0.06(+1.41%)
Jan 15, 2025 4.550 4.670 4.175 4.260 492,887 +0.04(+0.95%)
Jan 14, 2025 4.430 4.430 3.975 4.220 860,324 +0.00(+0.00%)
Jan 13, 2025 4.230 4.422 4.060 4.220 458,504 -0.15(-3.43%)
Jan 10, 2025 4.410 4.660 4.248 4.370 422,516 -0.16(-3.53%)
Jan 08, 2025 4.960 4.965 4.170 4.530 1,253,513 -0.53(-10.47%)
Jan 07, 2025 5.530 5.660 4.940 5.060 686,531 -0.34(-6.30%)
Jan 06, 2025 5.180 5.670 5.010 5.400 1,131,483 +0.37(+7.36%)
Jan 03, 2025 4.250 5.140 4.210 5.030 1,003,458 +0.84(+20.05%)
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.