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 (%)
Mar 28, 2024 10.73 10.86 10.86 10.94 309,457 +0.29(+2.72%)
Mar 27, 2024 10.15 10.83 9.837 10.65 282,043 +0.61(+6.08%)
Mar 26, 2024 11.19 11.42 9.880 10.04 603,987 -1.00(-9.06%)
Mar 25, 2024 10.72 11.26 10.60 11.04 626,753 +0.40(+3.76%)
Mar 22, 2024 9.980 11.20 9.700 10.64 537,030 +0.64(+6.40%)
Mar 21, 2024 9.650 10.03 9.410 10.00 403,514 +0.38(+3.95%)
Mar 20, 2024 9.010 9.620 8.850 9.620 329,424 +0.58(+6.42%)
Mar 19, 2024 8.600 9.150 8.310 9.040 448,295 +0.09(+1.01%)
Mar 18, 2024 9.140 9.700 8.520 8.950 839,779 -0.18(-1.97%)
Mar 15, 2024 8.230 9.150 8.230 9.130 604,185 +0.86(+10.40%)
Mar 14, 2024 8.190 8.420 7.881 8.270 254,865 -0.01(-0.12%)
Mar 13, 2024 8.250 8.820 7.930 8.280 410,944 -0.11(-1.31%)
Mar 12, 2024 7.550 8.390 7.390 8.390 387,897 +0.76(+9.96%)
Mar 11, 2024 8.470 8.500 6.780 7.630 722,628 -0.84(-9.92%)
Mar 08, 2024 8.040 8.670 8.040 8.470 370,919 +0.52(+6.54%)
Mar 07, 2024 8.240 8.260 7.710 7.950 261,994 -0.34(-4.10%)
Mar 06, 2024 8.090 8.520 7.760 8.290 492,378 +0.30(+3.75%)
Mar 05, 2024 7.850 8.311 7.710 7.990 385,824 +0.31(+4.04%)
Mar 04, 2024 8.580 8.580 7.160 7.680 691,055 -0.31(-3.88%)
Mar 01, 2024 7.650 8.240 7.250 7.990 586,814 +0.54(+7.25%)
Feb 29, 2024 6.730 7.570 6.562 7.450 588,526 +0.89(+13.57%)
Feb 28, 2024 6.620 6.900 6.310 6.560 330,516 -0.05(-0.76%)
Feb 27, 2024 6.740 7.109 6.510 6.610 777,099 +0.19(+2.96%)
Feb 26, 2024 5.570 6.470 5.529 6.420 463,560 +0.84(+15.05%)
Feb 23, 2024 5.870 5.910 5.110 5.580 678,650 -0.37(-6.22%)
Feb 22, 2024 5.950 6.055 5.720 5.950 169,550 -0.02(-0.34%)
Feb 21, 2024 6.280 6.320 5.800 5.970 301,859 -0.40(-6.28%)
Feb 20, 2024 6.010 6.800 6.010 6.370 625,690 +0.39(+6.52%)
Feb 16, 2024 5.590 6.350 5.380 5.980 670,044 +0.41(+7.36%)
Feb 15, 2024 5.780 5.910 5.450 5.570 365,997 -0.14(-2.45%)
Feb 14, 2024 5.240 5.810 5.240 5.710 360,777 +0.53(+10.23%)
Feb 13, 2024 5.550 5.720 4.990 5.180 586,791 -0.26(-4.78%)
Feb 12, 2024 5.010 5.744 5.000 5.440 678,382 +0.48(+9.68%)
Feb 09, 2024 4.800 5.370 4.780 4.960 982,039 +0.66(+15.35%)
Feb 08, 2024 4.030 4.670 3.890 4.300 923,646 +0.62(+16.85%)
Feb 07, 2024 3.700 3.793 3.540 3.680 161,385 -0.06(-1.60%)
Feb 06, 2024 3.550 3.770 3.511 3.740 120,255 +0.17(+4.76%)
Feb 05, 2024 3.520 3.640 3.473 3.570 61,425 -0.02(-0.56%)
Feb 02, 2024 3.300 3.650 3.180 3.590 85,647 +0.26(+7.81%)
Feb 01, 2024 3.280 3.485 3.280 3.330 124,735 +0.02(+0.60%)
Jan 31, 2024 3.260 3.432 3.240 3.310 174,844 +0.04(+1.22%)
Jan 30, 2024 3.470 3.560 3.270 3.270 121,207 -0.18(-5.22%)
Jan 29, 2024 3.250 3.520 3.250 3.450 169,137 +0.16(+4.86%)
Jan 26, 2024 3.470 3.490 3.260 3.290 138,183 -0.08(-2.37%)
Jan 25, 2024 3.440 3.460 3.230 3.370 87,723 -0.08(-2.32%)
Jan 24, 2024 3.560 3.700 3.400 3.450 160,620 -0.02(-0.58%)
Jan 23, 2024 3.680 3.680 3.450 3.470 83,699 -0.16(-4.41%)
Jan 22, 2024 3.360 3.650 3.360 3.630 112,873 +0.24(+7.08%)
Jan 19, 2024 3.440 3.440 3.200 3.390 96,159 -0.05(-1.45%)
Jan 18, 2024 3.520 3.620 3.280 3.440 467,834 -0.06(-1.71%)
Jan 17, 2024 3.840 3.890 3.480 3.500 735,255 -0.37(-9.56%)
Jan 16, 2024 4.010 4.080 3.860 3.870 197,675 -0.18(-4.44%)
Jan 12, 2024 4.110 4.290 4.040 4.050 115,320 -0.07(-1.70%)
Jan 11, 2024 3.930 4.130 3.820 4.120 460,305 +0.16(+4.04%)
Jan 10, 2024 4.100 4.100 3.850 3.960 135,417 -0.07(-1.74%)
Jan 09, 2024 4.100 4.230 3.970 4.030 136,729 -0.09(-2.18%)
Jan 08, 2024 4.250 4.600 4.050 4.120 359,829 -0.11(-2.60%)
Jan 05, 2024 4.000 4.260 3.810 4.230 349,187 +0.25(+6.28%)
Jan 04, 2024 3.880 4.210 3.860 3.980 229,995 +0.11(+2.84%)
Jan 03, 2024 3.780 3.900 3.643 3.870 113,436 -0.02(-0.51%)
Jan 02, 2024 3.650 4.140 3.640 3.890 287,253 +0.22(+5.99%)
Dec 29, 2023 3.600 3.770 3.580 3.670 124,934 +0.09(+2.51%)
Dec 28, 2023 3.340 3.650 3.315 3.580 178,352 +0.23(+6.87%)
Dec 27, 2023 3.490 3.550 3.330 3.350 165,471 -0.12(-3.46%)
Dec 26, 2023 3.470 3.500 3.310 3.470 244,428 +0.06(+1.76%)
Dec 22, 2023 3.590 3.655 3.370 3.410 138,177 -0.15(-4.21%)
Dec 21, 2023 3.790 3.850 3.560 3.560 185,875 +0.01(+0.28%)
Dec 20, 2023 3.950 3.950 3.470 3.550 267,823 -0.31(-8.03%)
Dec 19, 2023 3.530 3.900 3.516 3.860 415,000 +0.39(+11.24%)
Dec 18, 2023 3.310 3.590 3.250 3.470 380,435 +0.33(+10.51%)
Dec 15, 2023 3.100 3.249 3.000 3.140 181,786 +0.04(+1.29%)
Dec 14, 2023 2.860 3.380 2.810 3.100 583,180 +0.34(+12.32%)
Dec 13, 2023 2.550 2.970 2.540 2.760 596,846 +0.21(+8.24%)
Dec 12, 2023 3.180 3.234 2.220 2.550 1,049,790 -0.48(-15.84%)
Dec 11, 2023 3.400 3.460 2.920 3.030 471,214 -0.35(-10.36%)
Dec 08, 2023 3.170 3.380 3.058 3.380 208,078 +0.28(+9.03%)
Dec 07, 2023 3.180 3.260 3.050 3.100 144,211 -0.05(-1.59%)
Dec 06, 2023 2.880 3.250 2.810 3.150 203,357 +0.40(+14.55%)
Dec 05, 2023 2.870 2.870 2.640 2.750 116,235 -0.07(-2.48%)
Dec 04, 2023 2.830 3.100 2.750 2.820 268,349 -0.10(-3.42%)
Dec 01, 2023 2.540 2.940 2.522 2.920 215,571 +0.45(+18.22%)
Nov 30, 2023 2.610 2.610 2.450 2.470 130,274 -0.08(-3.14%)
Nov 29, 2023 2.720 2.720 2.480 2.550 266,353 -0.05(-1.92%)
Nov 28, 2023 2.470 2.890 2.470 2.600 346,025 +0.15(+6.12%)
Nov 27, 2023 2.870 2.870 2.410 2.450 221,329 -0.39(-13.73%)
Nov 24, 2023 2.370 2.850 2.345 2.840 132,535 +0.51(+21.89%)
Nov 22, 2023 2.360 2.554 2.270 2.330 180,051 +0.02(+0.87%)
Nov 21, 2023 2.200 2.380 2.190 2.310 137,490 +0.04(+1.76%)
Nov 20, 2023 1.990 2.270 1.980 2.270 179,164 +0.32(+16.41%)
Nov 17, 2023 2.120 2.180 1.910 1.950 412,294 -0.18(-8.45%)
Nov 16, 2023 2.180 2.270 2.028 2.130 97,800 -0.05(-2.29%)
Nov 15, 2023 2.090 2.380 2.090 2.180 313,517 +0.13(+6.34%)
Nov 14, 2023 1.770 2.090 1.770 2.050 329,306 +0.29(+16.48%)
Nov 13, 2023 1.690 1.800 1.610 1.760 92,908 +0.07(+4.14%)
Nov 10, 2023 1.760 1.760 1.610 1.690 197,429 -0.09(-5.06%)
Nov 09, 2023 1.850 1.870 1.750 1.780 165,286 -0.05(-2.73%)
Nov 08, 2023 1.870 1.870 1.760 1.830 201,109 +0.07(+3.98%)
Nov 07, 2023 1.720 1.838 1.720 1.760 131,577 +0.03(+1.73%)
Nov 06, 2023 1.820 1.905 1.730 1.730 158,816 -0.08(-4.42%)
Nov 03, 2023 1.840 1.930 1.780 1.810 268,040 -0.01(-0.55%)
Nov 02, 2023 1.860 1.980 1.760 1.820 236,567 -0.04(-2.15%)
Nov 01, 2023 1.910 1.980 1.800 1.860 178,854 -0.05(-2.62%)
Oct 31, 2023 1.930 2.000 1.820 1.910 116,717 -0.02(-1.04%)
Oct 30, 2023 2.000 2.080 1.910 1.930 96,774 -0.05(-2.53%)
Oct 27, 2023 2.000 2.000 1.920 1.980 79,036 +0.00(+0.00%)
Oct 26, 2023 1.900 2.010 1.900 1.980 122,920 +0.05(+2.59%)
Oct 25, 2023 2.060 2.060 1.890 1.930 220,612 -0.14(-6.76%)
Oct 24, 2023 2.140 2.320 2.050 2.070 161,358 -0.05(-2.13%)
Oct 23, 2023 2.300 2.300 2.050 2.115 211,023 -0.18(-7.84%)
Oct 20, 2023 2.260 2.350 2.240 2.295 129,136 +0.04(+1.55%)
Oct 19, 2023 2.380 2.420 2.180 2.260 132,918 -0.11(-4.64%)
Oct 18, 2023 2.500 2.500 2.350 2.370 181,360 -0.12(-4.82%)
Oct 17, 2023 2.510 2.570 2.440 2.490 226,675 -0.01(-0.40%)
Oct 16, 2023 2.120 2.529 2.090 2.500 549,434 +0.45(+21.95%)
Oct 13, 2023 2.180 2.190 2.000 2.050 799,201 -0.14(-6.39%)
Oct 12, 2023 2.470 2.490 2.170 2.190 463,184 -0.29(-11.69%)
Oct 11, 2023 2.500 2.560 2.470 2.480 109,144 +0.00(+0.00%)
Oct 10, 2023 2.450 2.527 2.435 2.480 328,604 +0.00(+0.00%)
Oct 09, 2023 2.420 2.530 2.420 2.480 352,005 +0.02(+0.81%)
Oct 06, 2023 2.420 2.500 2.350 2.460 194,237 +0.08(+3.36%)
Oct 05, 2023 2.420 2.520 2.380 2.380 192,577 +0.02(+0.85%)
Oct 04, 2023 2.660 2.680 2.340 2.360 360,942 -0.25(-9.58%)
Oct 03, 2023 2.980 3.005 2.610 2.610 302,517 -0.37(-12.42%)
Oct 02, 2023 3.080 3.110 2.910 2.980 159,126 -0.10(-3.25%)
Sep 29, 2023 3.140 3.180 3.080 3.080 68,363 -0.02(-0.65%)
Sep 28, 2023 3.060 3.150 3.010 3.100 64,177 +0.04(+1.31%)
Sep 27, 2023 3.030 3.160 3.010 3.060 81,649 +0.05(+1.66%)
Sep 26, 2023 3.110 3.160 2.990 3.010 105,414 -0.13(-4.14%)
Sep 25, 2023 3.000 3.155 3.040 3.140 153,316 +0.08(+2.61%)
Sep 22, 2023 3.000 3.100 2.960 3.060 69,020 +0.05(+1.66%)
Sep 21, 2023 3.050 3.110 2.900 3.010 268,013 -0.05(-1.63%)
Sep 20, 2023 3.150 3.220 3.050 3.060 174,970 -0.09(-2.86%)
Sep 19, 2023 3.250 3.250 3.130 3.150 201,148 -0.10(-3.08%)
Sep 18, 2023 3.300 3.300 3.120 3.250 219,492 -0.04(-1.22%)
Sep 15, 2023 3.260 3.410 3.210 3.290 227,802 +0.00(+0.00%)
Sep 14, 2023 3.360 3.380 3.240 3.290 164,114 -0.01(-0.30%)
Sep 13, 2023 3.240 3.370 3.240 3.300 109,573 +0.02(+0.61%)
Sep 12, 2023 3.340 3.370 3.200 3.280 183,147 -0.02(-0.61%)
Sep 11, 2023 3.360 3.380 3.270 3.300 337,716 +0.03(+0.92%)
Sep 08, 2023 3.280 3.305 3.160 3.270 299,840 -0.01(-0.30%)
Sep 07, 2023 3.390 3.390 3.220 3.280 177,245 -0.10(-2.96%)
Sep 06, 2023 3.690 3.700 3.360 3.380 307,931 -0.34(-9.14%)
Sep 05, 2023 3.840 3.885 3.700 3.720 167,777 -0.11(-2.87%)
Sep 01, 2023 3.740 3.910 3.710 3.830 152,528 +0.09(+2.41%)
Aug 31, 2023 3.640 3.750 3.615 3.740 116,204 +0.10(+2.75%)
Aug 30, 2023 3.720 3.810 3.600 3.640 319,377 -0.02(-0.68%)
Aug 29, 2023 3.600 3.850 3.430 3.665 405,886 +0.12(+3.24%)
Aug 28, 2023 3.300 3.575 3.290 3.550 320,772 +0.27(+8.23%)
Aug 25, 2023 3.200 3.320 3.100 3.280 421,400 +0.14(+4.46%)
Aug 24, 2023 3.360 3.385 3.130 3.140 336,369 -0.22(-6.55%)
Aug 23, 2023 3.240 3.390 3.160 3.360 387,944 +0.13(+4.02%)
Aug 22, 2023 3.360 3.410 3.130 3.230 479,369 -0.12(-3.58%)
Aug 21, 2023 3.370 3.470 3.270 3.350 344,794 +0.01(+0.30%)
Aug 18, 2023 3.440 3.446 3.220 3.340 560,397 -0.11(-3.19%)
Aug 17, 2023 3.500 3.710 3.410 3.450 442,023 -0.03(-0.86%)
Aug 16, 2023 3.700 3.790 3.450 3.480 584,214 -0.32(-8.42%)
Aug 15, 2023 4.010 4.100 3.655 3.800 1,133,486 -0.28(-6.86%)
Aug 14, 2023 4.160 4.170 3.810 4.080 994,408 -0.04(-0.97%)
Aug 11, 2023 5.570 5.920 4.020 4.120 4,474,445 -2.28(-35.62%)
Aug 10, 2023 6.340 6.470 6.140 6.400 335,601 -0.01(-0.16%)
Aug 09, 2023 6.800 6.895 6.370 6.410 171,376 -0.39(-5.74%)
Aug 08, 2023 6.770 6.930 6.720 6.800 120,738 +0.00(+0.00%)
Aug 07, 2023 7.000 7.180 6.670 6.800 191,638 -0.25(-3.55%)
Aug 04, 2023 6.990 7.320 6.970 7.050 138,692 -0.01(-0.14%)
Aug 03, 2023 6.990 7.190 6.870 7.060 128,015 +0.03(+0.43%)
Aug 02, 2023 7.050 7.140 6.740 7.030 179,309 -0.06(-0.85%)
Aug 01, 2023 7.170 7.264 7.070 7.090 179,532 -0.19(-2.61%)
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 6.400 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 -1.13(-17.91%)
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(-3.61%)
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.