Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
2.210
+0.060 (2.79%)
At close: Mar 31, 2025, 4:00 PM
2.172
-0.038 (-1.71%)
After-hours: Mar 31, 2025, 7:55 PM EDT

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.052.211.982.212.212.79%339,521
Mar 28, 20252.352.402.132.152.15-8.51%560,212
Mar 27, 20252.242.462.202.352.353.52%995,831
Mar 26, 20252.582.742.262.272.27-12.02%652,536
Mar 25, 20252.932.942.582.582.58-11.03%493,048
Mar 24, 20252.822.942.782.902.905.45%184,658
Mar 21, 20252.742.872.722.752.75-2.31%323,201
Mar 20, 20253.263.262.782.822.82-12.03%560,062
Mar 19, 20253.133.353.013.203.203.23%567,292
Mar 18, 20253.073.152.893.103.10-0.32%351,127
Mar 17, 20252.953.122.883.113.114.36%300,591
Mar 14, 20252.743.152.732.982.9813.52%377,575
Mar 13, 20252.942.982.612.632.63-9.79%465,596
Mar 12, 20252.672.952.582.912.9112.79%535,323
Mar 11, 20252.412.642.322.582.587.50%682,562
Mar 10, 20252.593.122.392.402.40-8.40%914,105
Mar 7, 20252.662.802.442.622.62-1.50%783,408
Mar 6, 20252.752.862.612.662.66-4.66%576,802
Mar 5, 20252.772.852.622.792.790.36%685,729
Mar 4, 20252.682.882.492.782.782.96%1,041,019
Mar 3, 20253.133.262.682.702.70-12.34%889,015
Feb 28, 20253.383.473.043.083.08-10.98%1,006,182
Feb 27, 20253.843.883.463.463.46-9.42%611,672
Feb 26, 20253.793.983.783.823.821.06%244,465
Feb 25, 20254.034.153.623.783.78-6.67%527,908
Feb 24, 20254.104.293.744.054.05-0.25%710,714
Feb 21, 20254.254.403.904.064.06-4.47%521,670
Feb 20, 20253.904.513.904.254.258.97%884,503
Feb 19, 20253.804.073.583.903.901.56%697,241
Feb 18, 20253.854.063.773.843.841.59%529,929
Feb 14, 20253.713.923.683.783.781.07%613,233
Feb 13, 20253.843.843.583.743.74-521,010
Feb 12, 20253.753.883.673.743.74-1.84%514,484
Feb 11, 20254.114.113.713.813.81-7.07%790,051
Feb 10, 20253.794.243.734.104.1016.81%1,293,220
Feb 7, 20253.913.953.503.513.51-10.46%1,096,804
Feb 6, 20254.354.353.863.923.92-6.22%1,700,824
Feb 5, 20254.504.504.094.184.18-7.01%815,257
Feb 4, 20254.504.804.324.504.501.47%1,029,632
Feb 3, 20254.044.514.044.434.433.50%471,632
Jan 31, 20254.474.504.074.284.28-4.04%453,081
Jan 30, 20254.484.544.364.464.461.59%291,172
Jan 29, 20254.514.694.274.394.39-3.94%407,927
Jan 28, 20254.514.604.344.574.572.93%201,130
Jan 27, 20254.244.804.124.444.445.71%815,286
Jan 24, 20254.444.504.104.204.20-6.46%384,493
Jan 23, 20254.414.504.234.494.491.81%342,077
Jan 22, 20254.564.594.284.414.41-3.29%310,241
Jan 21, 20254.354.614.214.564.566.79%336,559
Jan 17, 20254.424.544.224.274.27-1.16%328,208