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)

0.2866 +0.0096 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 0.2784 0.2932 0.2702 0.2866 529,340 +0.01(+3.47%)
Apr 17, 2026 0.2900 0.2900 0.2513 0.2770 1,818,064 -0.02(-6.13%)
Apr 16, 2026 0.3483 0.3915 0.2851 0.2951 2,900,129 -0.09(-24.26%)
Apr 15, 2026 0.2530 0.4000 0.2430 0.3896 9,190,433 +0.14(+59.02%)
Apr 14, 2026 0.2430 0.2590 0.2368 0.2450 492,457 -0.00(-1.13%)
Apr 13, 2026 0.2420 0.2581 0.2330 0.2478 581,417 +0.02(+8.16%)
Apr 10, 2026 0.2418 0.2418 0.2158 0.2291 373,056 -0.00(-0.65%)
Apr 09, 2026 0.2570 0.2700 0.2304 0.2306 351,457 -0.02(-9.07%)
Apr 08, 2026 0.2610 0.2845 0.2536 0.2536 571,651 +0.00(+0.36%)
Apr 07, 2026 0.2593 0.2694 0.2500 0.2527 168,717 -0.01(-2.55%)
Apr 06, 2026 0.2740 0.2740 0.2522 0.2593 331,336 -0.01(-2.81%)
Apr 02, 2026 0.2670 0.2756 0.2551 0.2668 155,367 +0.01(+2.42%)
Apr 01, 2026 0.2700 0.2980 0.2565 0.2605 361,935 -0.01(-4.40%)
Mar 31, 2026 0.2500 0.2743 0.2500 0.2725 260,073 +0.02(+7.03%)
Mar 30, 2026 0.2800 0.2790 0.2439 0.2546 551,821 -0.02(-5.74%)
Mar 27, 2026 0.2800 0.3000 0.2651 0.2701 275,075 -0.00(-1.06%)
Mar 26, 2026 0.3100 0.3200 0.2700 0.2730 238,107 -0.03(-9.66%)
Mar 25, 2026 0.3110 0.3239 0.3000 0.3022 169,665 -0.01(-4.09%)
Mar 24, 2026 0.3160 0.3300 0.3000 0.3151 247,093 -0.01(-3.55%)
Mar 23, 2026 0.3170 0.3271 0.2958 0.3267 433,115 +0.03(+10.15%)
Mar 20, 2026 0.3794 0.3897 0.2966 0.2966 1,266,008 -0.08(-21.12%)
Mar 19, 2026 0.3685 0.3790 0.3573 0.3760 209,461 +0.00(+0.00%)
Mar 18, 2026 0.3900 0.3900 0.3605 0.3760 193,053 -0.01(-2.01%)
Mar 17, 2026 0.3790 0.3868 0.3601 0.3837 188,137 +0.02(+6.20%)
Mar 16, 2026 0.3402 0.3694 0.3402 0.3613 183,464 +0.02(+6.17%)
Mar 13, 2026 0.3788 0.3788 0.3326 0.3403 411,777 -0.04(-9.37%)
Mar 12, 2026 0.4000 0.4447 0.3694 0.3755 456,086 -0.01(-3.77%)
Mar 11, 2026 0.4500 0.4846 0.3901 0.3902 816,754 -0.06(-13.71%)
Mar 10, 2026 0.4286 0.4699 0.3802 0.4522 952,288 +0.02(+4.43%)
Mar 09, 2026 0.3750 0.4629 0.3690 0.4330 1,431,170 +0.06(+17.31%)
Mar 06, 2026 0.3290 0.3771 0.3120 0.3691 474,655 +0.04(+11.17%)
Mar 05, 2026 0.3447 0.3810 0.3269 0.3320 589,964 -0.03(-7.50%)
Mar 04, 2026 0.3002 0.3672 0.2900 0.3589 749,497 +0.07(+26.24%)
Mar 03, 2026 0.3090 0.3090 0.2714 0.2843 330,906 -0.02(-7.09%)
Mar 02, 2026 0.2600 0.3090 0.2593 0.3060 669,100 +0.04(+13.04%)
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%)
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.