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

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

3.510 -0.410 (-10.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 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 (%)
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%)
Jan 02, 2025 4.210 4.480 4.050 4.190 428,526 +0.05(+1.21%)
Dec 31, 2024 4.140 0 -0.08(-1.90%)
Dec 30, 2024 4.750 4.750 4.140 4.220 925,562 -0.53(-11.06%)
Dec 27, 2024 4.850 4.900 4.370 4.745 559,582 -0.11(-2.27%)
Dec 26, 2024 4.530 4.980 4.400 4.855 758,409 +0.33(+7.17%)
Dec 24, 2024 4.180 4.615 4.100 4.530 1,377,594 +0.59(+14.97%)
Dec 23, 2024 4.060 4.120 3.790 3.940 669,586 -0.14(-3.43%)
Dec 20, 2024 3.800 4.339 3.755 4.080 1,251,591 +0.33(+8.66%)
Dec 19, 2024 4.150 4.228 3.550 3.755 2,885,286 -0.20(-4.94%)
Dec 18, 2024 4.780 4.860 3.820 3.950 5,630,592 -1.60(-28.83%)
Dec 17, 2024 5.830 6.200 5.410 5.550 768,069 -0.26(-4.48%)
Dec 16, 2024 5.740 6.480 5.440 5.810 1,178,405 -0.14(-2.35%)
Dec 13, 2024 4.900 6.300 4.880 5.950 6,629,982 +1.23(+26.06%)
Dec 12, 2024 4.890 5.115 4.630 4.720 332,413 -0.27(-5.41%)
Dec 11, 2024 4.980 5.170 4.650 4.990 537,046 +0.15(+3.10%)
Dec 10, 2024 4.260 5.188 4.160 4.840 2,415,378 +0.92(+23.47%)
Dec 09, 2024 3.710 4.130 3.630 3.920 523,790 +0.12(+3.16%)
Dec 06, 2024 4.010 4.200 3.750 3.800 817,977 -0.22(-5.47%)
Dec 05, 2024 3.980 4.100 3.430 4.020 697,121 +0.09(+2.29%)
Dec 04, 2024 4.140 4.840 3.660 3.930 2,491,921 -0.26(-6.21%)
Dec 03, 2024 4.040 4.430 3.660 4.190 1,472,330 +0.29(+7.44%)
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.