• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Inotiv Inc (NQ: NOTV )

    2.430 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 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 (%)
    Nov 06, 2024 1.930 2.470 1.900 2.430 1,274,952 +0.53(+27.56%)
    Nov 05, 2024 1.820 2.140 1.780 1.905 473,566 +0.16(+8.86%)
    Nov 04, 2024 1.760 1.830 1.710 1.750 117,212 -0.03(-1.69%)
    Nov 01, 2024 1.771 1.830 1.715 1.780 35,393 +0.01(+0.56%)
    Oct 31, 2024 1.820 1.900 1.700 1.770 125,653 -0.05(-2.75%)
    Oct 30, 2024 1.840 1.840 1.779 1.820 25,287 +0.00(+0.00%)
    Oct 29, 2024 1.790 1.820 1.730 1.820 53,640 +0.00(+0.00%)
    Oct 28, 2024 1.680 1.840 1.675 1.820 109,909 +0.11(+6.43%)
    Oct 25, 2024 1.700 1.725 1.640 1.710 33,069 +0.03(+1.79%)
    Oct 24, 2024 1.700 1.740 1.640 1.680 63,986 +0.00(+0.00%)
    Oct 23, 2024 1.770 1.775 1.660 1.680 43,431 -0.08(-4.55%)
    Oct 22, 2024 1.690 1.760 1.650 1.760 93,875 +0.06(+3.53%)
    Oct 21, 2024 1.700 1.760 1.670 1.700 83,419 -0.02(-1.16%)
    Oct 18, 2024 1.730 1.780 1.690 1.720 92,555 +0.03(+1.78%)
    Oct 17, 2024 1.750 1.750 1.650 1.690 45,030 -0.03(-1.46%)
    Oct 16, 2024 1.700 1.760 1.680 1.715 61,896 +0.01(+0.29%)
    Oct 15, 2024 1.740 1.770 1.670 1.710 46,335 -0.05(-2.84%)
    Oct 14, 2024 1.830 1.840 1.760 1.760 52,447 -0.08(-4.35%)
    Oct 11, 2024 1.720 1.860 1.660 1.840 146,840 +0.12(+6.98%)
    Oct 10, 2024 1.710 1.755 1.670 1.720 106,676 -0.03(-1.71%)
    Oct 09, 2024 1.830 1.845 1.670 1.750 68,596 -0.09(-4.89%)
    Oct 08, 2024 1.860 1.860 1.794 1.840 43,737 -0.01(-0.54%)
    Oct 07, 2024 1.920 1.920 1.835 1.850 56,695 -0.07(-3.90%)
    Oct 04, 2024 1.940 1.965 1.880 1.925 182,018 -0.04(-2.28%)
    Oct 03, 2024 1.950 2.000 1.870 1.970 174,316 +0.04(+2.07%)
    Oct 02, 2024 1.850 2.000 1.800 1.930 314,633 +0.10(+5.46%)
    Oct 01, 2024 1.690 1.840 1.634 1.830 266,391 +0.13(+7.65%)
    Sep 30, 2024 1.680 1.800 1.650 1.700 244,628 +0.12(+7.59%)
    Sep 27, 2024 1.550 1.660 1.545 1.580 97,644 +0.04(+2.60%)
    Sep 26, 2024 1.480 1.580 1.480 1.540 113,899 +0.06(+4.05%)
    Sep 25, 2024 1.560 1.600 1.460 1.480 91,339 -0.05(-3.27%)
    Sep 24, 2024 1.610 1.630 1.480 1.530 110,877 -0.07(-4.38%)
    Sep 23, 2024 1.730 1.730 1.552 1.600 152,004 -0.11(-6.71%)
    Sep 20, 2024 1.710 1.770 1.670 1.715 121,011 -0.02(-1.15%)
    Sep 19, 2024 1.900 1.900 1.650 1.735 307,702 -0.12(-6.47%)
    Sep 18, 2024 1.750 1.915 1.740 1.855 179,104 +0.07(+4.21%)
    Sep 17, 2024 1.900 1.930 1.660 1.780 203,638 -0.07(-3.78%)
    Sep 16, 2024 1.530 1.910 1.520 1.850 640,238 +0.30(+18.97%)
    Sep 13, 2024 1.400 1.610 1.400 1.555 149,621 +0.17(+11.87%)
    Sep 12, 2024 1.370 1.460 1.370 1.390 49,971 -0.04(-2.46%)
    Sep 11, 2024 1.300 1.430 1.227 1.425 163,166 +0.15(+11.33%)
    Sep 10, 2024 1.330 1.350 1.260 1.280 155,110 -0.06(-4.83%)
    Sep 09, 2024 1.330 1.360 1.330 1.345 55,747 +0.00(+0.37%)
    Sep 06, 2024 1.450 1.450 1.290 1.340 98,822 -0.09(-6.62%)
    Sep 05, 2024 1.444 1.450 1.350 1.435 144,005 -0.00(-0.35%)
    Sep 04, 2024 1.460 1.470 1.360 1.440 105,176 -0.02(-1.37%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.