ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2707 -0.0020 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.2740 0.2740 0.2600 0.2707 260,871 -0.00(-0.73%)
Feb 26, 2026 0.2715 0.2799 0.2660 0.2727 220,569 +0.01(+2.87%)
Feb 25, 2026 0.2696 0.2902 0.2600 0.2651 441,489 +0.00(+0.00%)
Feb 24, 2026 0.2825 0.2944 0.2643 0.2651 295,415 -0.01(-4.64%)
Feb 23, 2026 0.2790 0.2847 0.2668 0.2780 711,622 +0.02(+6.51%)
Feb 20, 2026 0.2815 0.2854 0.2536 0.2610 740,263 -0.02(-7.61%)
Feb 19, 2026 0.3040 0.3040 0.2800 0.2825 600,703 -0.01(-4.88%)
Feb 18, 2026 0.3287 0.3300 0.2950 0.2970 862,888 +0.01(+1.71%)
Feb 17, 2026 0.2946 0.3091 0.2900 0.2920 371,541 +0.01(+2.53%)
Feb 13, 2026 0.2900 0.3027 0.2794 0.2848 678,849 -0.01(-1.86%)
Feb 12, 2026 0.3287 0.3287 0.2900 0.2902 501,555 -0.02(-7.58%)
Feb 11, 2026 0.3400 0.3400 0.3050 0.3140 758,882 -0.02(-5.65%)
Feb 10, 2026 0.3700 0.3898 0.3328 0.3328 691,954 -0.03(-7.89%)
Feb 09, 2026 0.4000 0.3990 0.3265 0.3613 1,021,722 -0.06(-13.63%)
Feb 06, 2026 0.4100 0.5000 0.4070 0.4183 718,055 +0.03(+7.26%)
Feb 05, 2026 0.4375 0.4379 0.3812 0.3900 437,187 -0.05(-12.36%)
Feb 04, 2026 0.4925 0.5050 0.4112 0.4450 665,347 -0.03(-6.83%)
Feb 03, 2026 0.5060 0.5161 0.4608 0.4776 387,264 -0.03(-5.56%)
Feb 02, 2026 0.5083 0.5337 0.4905 0.5057 322,896 +0.01(+1.08%)
Jan 30, 2026 0.5037 0.5140 0.4800 0.5003 278,256 -0.01(-2.82%)
Jan 29, 2026 0.5216 0.5350 0.4971 0.5148 304,795 -0.00(-0.89%)
Jan 28, 2026 0.5420 0.5420 0.5026 0.5194 174,886 -0.01(-1.31%)
Jan 27, 2026 0.5280 0.5326 0.4990 0.5263 374,021 -0.00(-0.38%)
Jan 26, 2026 0.5740 0.5780 0.5205 0.5283 161,097 -0.02(-3.98%)
Jan 23, 2026 0.5674 0.5800 0.5450 0.5502 110,738 -0.02(-4.25%)
Jan 22, 2026 0.5900 0.5900 0.5520 0.5746 122,485 +0.02(+3.96%)
Jan 21, 2026 0.5482 0.5719 0.5345 0.5527 177,262 +0.01(+1.94%)
Jan 20, 2026 0.5760 0.5760 0.5401 0.5422 135,650 -0.03(-4.58%)
Jan 16, 2026 0.5673 0.5756 0.5500 0.5682 255,186 +0.00(+0.12%)
Jan 15, 2026 0.6100 0.6100 0.5631 0.5675 248,632 -0.04(-6.66%)
Jan 14, 2026 0.5910 0.6100 0.5812 0.6080 172,431 +0.01(+1.66%)
Jan 13, 2026 0.6000 0.6100 0.5630 0.5981 457,011 -0.02(-3.25%)
Jan 12, 2026 0.6225 0.6233 0.5707 0.6182 325,505 +0.01(+1.78%)
Jan 09, 2026 0.6300 0.6331 0.6011 0.6074 182,565 -0.02(-3.77%)
Jan 08, 2026 0.6200 0.6399 0.6004 0.6312 335,112 +0.03(+4.35%)
Jan 07, 2026 0.6400 0.6433 0.5914 0.6049 415,564 -0.04(-5.84%)
Jan 06, 2026 0.5960 0.6497 0.5814 0.6424 546,964 +0.06(+11.05%)
Jan 05, 2026 0.5600 0.5864 0.5500 0.5785 440,050 +0.04(+7.73%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.