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)

0.6074 -0.0238 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5800 0.5998 0.5241 0.5370 366,387 -0.03(-4.47%)
Dec 31, 2025 0.5350 0.5747 0.5350 0.5621 483,506 +0.02(+2.85%)
Dec 30, 2025 0.5163 0.5500 0.5100 0.5465 695,158 +0.02(+4.33%)
Dec 29, 2025 0.6300 0.6300 0.4700 0.5238 2,417,651 -0.09(-14.03%)
Dec 26, 2025 0.6325 0.6496 0.5991 0.6093 620,384 -0.03(-4.57%)
Dec 24, 2025 0.6500 0.6599 0.6281 0.6385 256,382 -0.01(-1.44%)
Dec 23, 2025 0.6700 0.6751 0.6377 0.6478 349,696 -0.03(-4.57%)
Dec 22, 2025 0.6700 0.6916 0.6630 0.6788 338,046 +0.01(+1.60%)
Dec 19, 2025 0.6620 0.6700 0.6334 0.6681 338,990 +0.02(+3.33%)
Dec 18, 2025 0.6400 0.6600 0.6317 0.6466 330,171 +0.02(+2.73%)
Dec 17, 2025 0.7000 0.7000 0.6100 0.6294 885,906 -0.05(-7.36%)
Dec 16, 2025 0.7186 0.7199 0.6600 0.6794 514,389 -0.02(-3.40%)
Dec 15, 2025 0.7520 0.7572 0.6837 0.7033 665,164 -0.06(-7.97%)
Dec 12, 2025 0.8000 0.8098 0.7566 0.7642 207,525 -0.04(-4.91%)
Dec 11, 2025 0.8400 0.8409 0.7862 0.8037 361,351 -0.04(-4.48%)
Dec 10, 2025 0.8455 0.8595 0.8189 0.8414 247,979 -0.01(-0.93%)
Dec 09, 2025 0.8299 0.8498 0.8132 0.8493 261,255 +0.02(+2.33%)
Dec 08, 2025 0.8100 0.8700 0.8080 0.8300 399,739 +0.02(+2.76%)
Dec 05, 2025 0.8700 0.8700 0.7881 0.8077 397,149 -0.07(-8.10%)
Dec 04, 2025 0.8678 0.9000 0.8404 0.8789 598,426 -0.06(-6.53%)
Dec 03, 2025 0.9000 0.9500 0.8550 0.9403 619,228 +0.07(+8.13%)
Dec 02, 2025 0.8900 0.9000 0.8400 0.8696 328,733 -0.01(-1.32%)
Dec 01, 2025 0.9255 0.9255 0.8642 0.8812 273,063 -0.04(-4.80%)
Nov 28, 2025 0.8585 0.9500 0.8503 0.9256 375,431 +0.05(+6.32%)
Nov 26, 2025 0.8300 0.8800 0.7990 0.8706 411,321 +0.04(+4.35%)
Nov 25, 2025 0.8055 0.8400 0.7700 0.8343 383,853 +0.03(+3.91%)
Nov 24, 2025 0.8154 0.8600 0.7914 0.8029 641,418 -0.02(-2.35%)
Nov 21, 2025 0.8400 0.8440 0.7666 0.8222 740,467 -0.03(-3.89%)
Nov 20, 2025 0.8494 0.9489 0.8265 0.8555 810,970 +0.03(+3.51%)
Nov 19, 2025 0.8574 0.9600 0.8200 0.8265 1,702,196 -0.03(-3.60%)
Nov 18, 2025 0.7200 0.8858 0.6700 0.8574 11,655,791 +0.17(+24.62%)
Nov 17, 2025 1.020 1.040 0.6570 0.6880 9,792,656 -0.34(-33.20%)
Nov 14, 2025 1.070 1.070 1.000 1.030 332,991 -0.02(-1.90%)
Nov 13, 2025 1.100 1.130 1.030 1.050 220,742 -0.07(-6.25%)
Nov 12, 2025 1.050 1.170 1.040 1.120 744,272 +0.06(+5.66%)
Nov 11, 2025 1.110 1.120 1.030 1.060 515,705 -0.05(-4.50%)
Nov 10, 2025 1.180 1.260 1.090 1.110 531,954 -0.05(-4.31%)
Nov 07, 2025 1.170 1.170 1.090 1.160 284,084 -0.01(-0.85%)
Nov 06, 2025 1.160 1.240 1.120 1.170 421,834 -0.01(-0.85%)
Nov 05, 2025 1.180 1.210 1.115 1.180 615,001 +0.04(+3.51%)
Nov 04, 2025 1.180 1.247 1.120 1.140 391,606 -0.10(-8.06%)
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.