Skip to main content
Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
3.590
+0.180 (5.28%)
At close: Nov 22, 2024, 4:00 PM
3.570
-0.020 (-0.56%)
After-hours: Nov 22, 2024, 7:54 PM EST

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20243.503.823.303.593.595.28%590,522
Nov 21, 20243.203.653.193.413.416.23%755,625
Nov 20, 20243.153.783.103.213.2115.05%2,292,151
Nov 19, 20242.652.832.652.792.792.57%212,477
Nov 18, 20242.702.862.592.722.721.49%229,082
Nov 15, 20242.732.862.562.682.68-1.83%361,703
Nov 14, 20242.853.002.712.732.73-4.55%311,886
Nov 13, 20243.053.192.782.862.86-5.30%282,658
Nov 12, 20243.523.532.803.023.02-9.31%713,391
Nov 11, 20243.183.603.133.333.3311.00%656,603
Nov 8, 20242.803.292.743.003.0014.07%949,831
Nov 7, 20242.432.852.402.632.638.23%623,515
Nov 6, 20241.932.471.902.432.4327.56%1,275,888
Nov 5, 20241.822.141.781.911.918.86%473,566
Nov 4, 20241.761.831.711.751.75-1.69%117,262
Nov 1, 20241.771.831.721.781.780.56%35,393
Oct 31, 20241.821.901.701.771.77-2.75%125,653
Oct 30, 20241.841.841.781.821.82-25,287
Oct 29, 20241.791.821.731.821.82-53,640
Oct 28, 20241.681.841.681.821.826.43%109,909
Oct 25, 20241.701.731.641.711.711.79%33,069
Oct 24, 20241.701.741.641.681.68-63,986
Oct 23, 20241.771.781.661.681.68-4.55%43,431
Oct 22, 20241.691.761.651.761.763.53%93,875
Oct 21, 20241.701.761.671.701.70-1.16%83,419
Oct 18, 20241.731.781.691.721.721.78%92,555
Oct 17, 20241.751.751.651.691.69-1.46%45,030
Oct 16, 20241.701.761.681.721.720.29%61,896
Oct 15, 20241.741.771.671.711.71-2.84%46,335
Oct 14, 20241.831.841.761.761.76-4.35%52,447
Oct 11, 20241.721.861.661.841.846.98%146,840
Oct 10, 20241.711.761.671.721.72-1.71%106,676
Oct 9, 20241.831.851.671.751.75-4.89%68,596
Oct 8, 20241.861.861.791.841.84-0.54%43,738
Oct 7, 20241.921.921.841.851.85-3.90%56,696
Oct 4, 20241.941.971.881.931.93-2.28%182,018
Oct 3, 20241.952.001.871.971.972.07%174,317
Oct 2, 20241.852.001.801.931.935.46%314,633
Oct 1, 20241.691.841.631.831.837.65%266,391
Sep 30, 20241.681.801.651.701.707.59%244,643
Sep 27, 20241.551.661.551.581.582.60%97,644
Sep 26, 20241.481.581.481.541.544.05%113,949
Sep 25, 20241.561.601.461.481.48-3.27%91,339
Sep 24, 20241.611.631.481.531.53-4.38%110,902
Sep 23, 20241.731.731.551.601.60-6.71%152,210
Sep 20, 20241.711.771.671.721.72-1.15%121,011
Sep 19, 20241.901.901.651.741.74-6.47%307,712
Sep 18, 20241.751.921.741.861.864.21%179,104
Sep 17, 20241.901.931.661.781.78-3.78%203,638
Sep 16, 20241.531.911.521.851.8518.97%640,639
Sep 13, 20241.401.611.401.561.5611.87%149,621
Sep 12, 20241.371.461.371.391.39-2.46%49,972
Sep 11, 20241.301.431.231.431.4311.33%164,166
Sep 10, 20241.331.351.261.281.28-4.83%155,110
Sep 9, 20241.331.361.331.351.350.37%55,747
Sep 6, 20241.451.451.291.341.34-6.62%98,822
Sep 5, 20241.441.451.351.441.44-0.35%144,005
Sep 4, 20241.461.471.361.441.44-1.37%104,621
Sep 3, 20241.461.531.391.461.46-2.67%129,484
Aug 30, 20241.531.561.431.501.50-1.96%59,524
Aug 29, 20241.401.561.371.531.539.29%261,775
Aug 28, 20241.521.531.381.401.40-0.71%104,771
Aug 27, 20241.501.531.291.411.41-8.44%977,919
Aug 26, 20241.581.601.481.541.54-1.28%128,639
Aug 23, 20241.561.601.511.561.562.63%44,927
Aug 22, 20241.571.631.511.521.52-5.00%128,967
Aug 21, 20241.611.611.581.601.601.27%75,378
Aug 20, 20241.601.611.561.581.58-1.25%77,548
Aug 19, 20241.581.601.551.601.601.91%125,140
Aug 16, 20241.501.571.501.571.572.61%74,030
Aug 15, 20241.611.611.521.531.53-121,502
Aug 14, 20241.571.601.491.531.531.32%186,231
Aug 13, 20241.591.611.491.511.51-3.82%193,626
Aug 12, 20241.621.661.561.571.57-5.99%92,442
Aug 9, 20241.561.711.511.671.67-0.60%321,936
Aug 8, 20241.631.681.621.681.685.66%85,447
Aug 7, 20241.701.821.591.591.59-6.47%189,452
Aug 6, 20241.711.751.621.701.700.59%122,940
Aug 5, 20241.611.731.561.691.691.20%119,912
Aug 2, 20241.781.781.661.671.67-10.70%127,411
Aug 1, 20241.921.931.761.871.87-2.60%238,340
Jul 31, 20241.871.981.871.921.923.23%87,665
Jul 30, 20241.971.981.801.861.86-4.62%100,137
Jul 29, 20241.952.031.921.951.95-0.51%64,759
Jul 26, 20242.022.031.871.961.96-1.01%133,794
Jul 25, 20242.032.091.981.981.98-1.49%122,647
Jul 24, 20241.992.081.982.012.01-1.47%78,767
Jul 23, 20242.022.132.022.042.04-0.97%98,953
Jul 22, 20241.972.071.872.062.065.64%180,032
Jul 19, 20242.032.101.921.951.95-1.52%151,897
Jul 18, 20242.182.261.981.981.98-9.59%228,474
Jul 17, 20242.232.392.162.192.19-3.10%276,248
Jul 16, 20242.162.422.112.262.266.60%424,869
Jul 15, 20242.252.292.122.122.12-5.78%185,548
Jul 12, 20242.002.262.002.252.2510.29%506,247
Jul 11, 20241.772.051.772.042.0416.57%449,285
Jul 10, 20241.811.821.721.751.75-1.69%129,798
Jul 9, 20241.711.821.661.781.784.09%185,982
Jul 8, 20241.681.781.531.711.712.40%272,840
Jul 5, 20241.661.741.651.671.67-0.60%115,647