Inotiv Inc (NQ: NOTV )

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.460 1.530 1.385 1.460 129,484 -0.04(-2.67%)
Aug 30, 2024 1.530 1.560 1.430 1.500 59,524 -0.03(-1.96%)
Aug 29, 2024 1.400 1.560 1.370 1.530 261,775 +0.13(+9.29%)
Aug 28, 2024 1.520 1.525 1.380 1.400 104,771 -0.01(-0.71%)
Aug 27, 2024 1.500 1.530 1.290 1.410 977,919 -0.13(-8.44%)
Aug 26, 2024 1.580 1.600 1.480 1.540 128,639 -0.02(-1.28%)
Aug 23, 2024 1.560 1.600 1.510 1.560 44,927 +0.04(+2.63%)
Aug 22, 2024 1.570 1.630 1.510 1.520 128,967 -0.08(-5.00%)
Aug 21, 2024 1.610 1.610 1.582 1.600 75,078 +0.02(+1.27%)
Aug 20, 2024 1.600 1.610 1.560 1.580 77,548 -0.02(-1.25%)
Aug 19, 2024 1.580 1.600 1.550 1.600 125,140 +0.03(+1.91%)
Aug 16, 2024 1.500 1.570 1.500 1.570 74,030 +0.04(+2.61%)
Aug 15, 2024 1.610 1.610 1.520 1.530 121,502 +0.00(+0.00%)
Aug 14, 2024 1.570 1.600 1.490 1.530 186,231 +0.02(+1.32%)
Aug 13, 2024 1.590 1.610 1.490 1.510 193,626 -0.06(-3.82%)
Aug 12, 2024 1.620 1.660 1.560 1.570 92,442 -0.10(-5.99%)
Aug 09, 2024 1.560 1.710 1.510 1.670 321,936 -0.01(-0.60%)
Aug 08, 2024 1.630 1.680 1.615 1.680 85,396 +0.09(+5.66%)
Aug 07, 2024 1.700 1.820 1.590 1.590 189,301 -0.11(-6.47%)
Aug 06, 2024 1.710 1.750 1.620 1.700 122,940 +0.01(+0.59%)
Aug 05, 2024 1.610 1.730 1.562 1.690 119,912 +0.02(+1.20%)
Aug 02, 2024 1.780 1.780 1.660 1.670 127,411 -0.20(-10.70%)
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.