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 (%)
Apr 26, 2024 4.290 4.350 3.970 4.050 328,347 -0.24(-5.59%)
Apr 25, 2024 4.490 4.590 4.105 4.290 523,271 -0.38(-8.14%)
Apr 24, 2024 5.100 5.250 4.580 4.670 418,578 -0.18(-3.71%)
Apr 23, 2024 4.410 5.020 4.400 4.850 649,523 +0.43(+9.73%)
Apr 22, 2024 4.310 4.540 4.220 4.420 563,694 +0.10(+2.31%)
Apr 19, 2024 4.640 4.810 4.280 4.320 702,739 -0.38(-8.09%)
Apr 18, 2024 5.320 5.350 4.680 4.700 637,675 -0.72(-13.28%)
Apr 17, 2024 5.580 5.790 5.310 5.420 319,739 -0.20(-3.56%)
Apr 16, 2024 5.500 5.685 5.340 5.620 364,538 -0.01(-0.18%)
Apr 15, 2024 5.940 5.940 5.480 5.630 464,031 -0.33(-5.54%)
Apr 12, 2024 6.640 6.640 5.890 5.960 631,425 -0.63(-9.56%)
Apr 11, 2024 7.130 7.155 6.050 6.590 921,666 -0.53(-7.44%)
Apr 10, 2024 7.400 7.400 7.040 7.120 310,232 -0.27(-3.65%)
Apr 09, 2024 7.350 7.770 7.180 7.390 310,340 +0.06(+0.82%)
Apr 08, 2024 7.180 7.423 7.060 7.330 309,488 +0.19(+2.66%)
Apr 05, 2024 7.050 7.640 7.000 7.140 664,917 -0.05(-0.70%)
Apr 04, 2024 9.400 9.470 7.100 7.190 1,311,718 -2.27(-24.00%)
Apr 03, 2024 9.650 9.760 9.030 9.460 409,200 -0.03(-0.32%)
Apr 02, 2024 9.700 10.19 9.340 9.490 285,266 -0.38(-3.85%)
Apr 01, 2024 11.00 11.20 9.710 9.870 542,913 -1.07(-9.78%)
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%)
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.