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)

0.9256 +0.0550 (+6.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.280 1.295 1.150 1.240 1,321,947 -0.09(-6.77%)
Oct 31, 2025 1.350 1.350 1.310 1.330 252,848 +0.00(+0.00%)
Oct 30, 2025 1.330 1.400 1.320 1.330 168,455 +0.00(+0.00%)
Oct 29, 2025 1.330 1.432 1.220 1.330 886,436 -0.01(-0.75%)
Oct 28, 2025 1.380 1.410 1.330 1.340 215,235 -0.04(-2.90%)
Oct 27, 2025 1.430 1.470 1.370 1.380 204,251 -0.02(-1.43%)
Oct 24, 2025 1.400 1.416 1.347 1.400 236,809 +0.05(+3.70%)
Oct 23, 2025 1.340 1.370 1.320 1.350 162,448 +0.03(+2.27%)
Oct 22, 2025 1.330 1.360 1.290 1.320 233,907 -0.03(-2.22%)
Oct 21, 2025 1.360 1.390 1.330 1.350 225,882 -0.03(-2.17%)
Oct 20, 2025 1.350 1.400 1.322 1.380 240,909 +0.06(+4.55%)
Oct 17, 2025 1.330 1.370 1.260 1.320 345,986 -0.05(-3.65%)
Oct 16, 2025 1.450 1.450 1.340 1.370 143,258 -0.06(-4.20%)
Oct 15, 2025 1.430 1.485 1.380 1.430 250,343 +0.02(+1.42%)
Oct 14, 2025 1.380 1.460 1.350 1.410 200,560 +0.04(+2.92%)
Oct 13, 2025 1.430 1.470 1.250 1.370 752,285 -0.02(-1.44%)
Oct 10, 2025 1.480 1.500 1.330 1.390 529,193 -0.06(-4.14%)
Oct 09, 2025 1.500 1.550 1.450 1.450 187,726 -0.07(-4.61%)
Oct 08, 2025 1.390 1.520 1.390 1.520 225,283 +0.13(+9.35%)
Oct 07, 2025 1.530 1.530 1.360 1.390 521,921 -0.12(-7.95%)
Oct 06, 2025 1.490 1.570 1.480 1.510 226,207 +0.05(+3.42%)
Oct 03, 2025 1.510 1.550 1.405 1.460 493,161 -0.04(-2.67%)
Oct 02, 2025 1.600 1.620 1.500 1.500 264,697 -0.01(-0.66%)
Oct 01, 2025 1.440 1.550 1.410 1.510 280,478 +0.06(+4.14%)
Sep 30, 2025 1.410 1.480 1.365 1.450 306,773 +0.04(+2.84%)
Sep 29, 2025 1.400 1.425 1.360 1.410 201,654 +0.03(+2.17%)
Sep 26, 2025 1.350 1.420 1.350 1.380 217,409 +0.02(+1.47%)
Sep 25, 2025 1.380 1.420 1.305 1.360 474,215 -0.06(-4.23%)
Sep 24, 2025 1.400 1.440 1.385 1.420 185,195 +0.01(+0.71%)
Sep 23, 2025 1.390 1.460 1.380 1.410 249,089 +0.01(+0.71%)
Sep 22, 2025 1.370 1.440 1.300 1.400 249,815 +0.03(+2.19%)
Sep 19, 2025 1.460 1.560 1.340 1.370 478,535 -0.08(-5.52%)
Sep 18, 2025 1.340 1.475 1.310 1.450 651,378 +0.12(+9.02%)
Sep 17, 2025 1.340 1.375 1.270 1.330 813,698 -0.02(-1.48%)
Sep 16, 2025 1.350 1.380 1.260 1.350 799,160 -0.02(-1.46%)
Sep 15, 2025 1.420 1.450 1.350 1.370 567,602 -0.04(-2.84%)
Sep 12, 2025 1.420 1.495 1.400 1.410 447,492 -0.03(-2.08%)
Sep 11, 2025 1.550 1.550 1.410 1.440 587,327 +0.05(+3.60%)
Sep 10, 2025 1.600 1.620 1.360 1.390 967,843 -0.22(-13.66%)
Sep 09, 2025 1.590 1.619 1.560 1.610 173,583 +0.01(+0.63%)
Sep 08, 2025 1.630 1.680 1.580 1.600 336,286 -0.04(-2.44%)
Sep 05, 2025 1.600 1.640 1.580 1.640 329,352 +0.04(+2.50%)
Sep 04, 2025 1.580 1.642 1.560 1.600 240,949 +0.02(+1.27%)
Sep 03, 2025 1.620 1.690 1.565 1.580 422,650 -0.02(-1.25%)
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.