Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
4.280
-0.180 (-4.04%)
Jan 31, 2025, 4:00 PM EST - Market closed
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.47 | 4.50 | 4.07 | 4.28 | 4.28 | -4.04% | 453,081 |
| Jan 30, 2025 | 4.48 | 4.54 | 4.36 | 4.46 | 4.46 | 1.59% | 291,172 |
| Jan 29, 2025 | 4.51 | 4.69 | 4.27 | 4.39 | 4.39 | -3.94% | 407,927 |
| Jan 28, 2025 | 4.51 | 4.60 | 4.34 | 4.57 | 4.57 | 2.93% | 201,130 |
| Jan 27, 2025 | 4.24 | 4.80 | 4.12 | 4.44 | 4.44 | 5.71% | 815,286 |
| Jan 24, 2025 | 4.44 | 4.50 | 4.10 | 4.20 | 4.20 | -6.46% | 384,493 |
| Jan 23, 2025 | 4.41 | 4.50 | 4.23 | 4.49 | 4.49 | 1.81% | 342,077 |
| Jan 22, 2025 | 4.56 | 4.59 | 4.28 | 4.41 | 4.41 | -3.29% | 310,241 |
| Jan 21, 2025 | 4.35 | 4.61 | 4.21 | 4.56 | 4.56 | 6.79% | 336,559 |
| Jan 17, 2025 | 4.42 | 4.54 | 4.22 | 4.27 | 4.27 | -1.16% | 328,208 |
| Jan 16, 2025 | 4.12 | 4.34 | 3.87 | 4.32 | 4.32 | 1.41% | 1,395,477 |
| Jan 15, 2025 | 4.55 | 4.67 | 4.18 | 4.26 | 4.26 | 0.95% | 492,896 |
| Jan 14, 2025 | 4.43 | 4.43 | 3.98 | 4.22 | 4.22 | - | 860,384 |
| Jan 13, 2025 | 4.23 | 4.42 | 4.06 | 4.22 | 4.22 | -3.43% | 458,504 |
| Jan 10, 2025 | 4.41 | 4.66 | 4.25 | 4.37 | 4.37 | -3.53% | 422,516 |
| Jan 8, 2025 | 4.96 | 4.97 | 4.17 | 4.53 | 4.53 | -10.47% | 1,253,513 |
| Jan 7, 2025 | 5.53 | 5.66 | 4.94 | 5.06 | 5.06 | -6.30% | 686,585 |
| Jan 6, 2025 | 5.18 | 5.67 | 5.01 | 5.40 | 5.40 | 7.36% | 1,131,708 |
| Jan 3, 2025 | 4.25 | 5.14 | 4.21 | 5.03 | 5.03 | 20.05% | 1,003,458 |
| Jan 2, 2025 | 4.21 | 4.48 | 4.05 | 4.19 | 4.19 | 1.21% | 428,526 |
| Dec 31, 2024 | 4.22 | 4.42 | 4.01 | 4.14 | 4.14 | -1.90% | 606,602 |
| Dec 30, 2024 | 4.75 | 4.75 | 4.14 | 4.22 | 4.22 | -11.06% | 925,907 |
| Dec 27, 2024 | 4.85 | 4.90 | 4.37 | 4.75 | 4.75 | -2.27% | 559,582 |
| Dec 26, 2024 | 4.53 | 4.98 | 4.40 | 4.86 | 4.86 | 7.17% | 758,550 |
| Dec 24, 2024 | 4.18 | 4.62 | 4.10 | 4.53 | 4.53 | 14.97% | 1,377,594 |
| Dec 23, 2024 | 4.06 | 4.12 | 3.79 | 3.94 | 3.94 | -3.43% | 669,636 |
| Dec 20, 2024 | 3.80 | 4.34 | 3.76 | 4.08 | 4.08 | 6.25% | 1,251,591 |
| Dec 19, 2024 | 4.15 | 4.23 | 3.55 | 3.84 | 3.84 | -2.78% | 3,062,343 |
| Dec 18, 2024 | 4.78 | 4.86 | 3.82 | 3.95 | 3.95 | -28.83% | 5,632,569 |
| Dec 17, 2024 | 5.83 | 6.20 | 5.41 | 5.55 | 5.55 | -4.48% | 778,188 |
| Dec 16, 2024 | 5.74 | 6.48 | 5.44 | 5.81 | 5.81 | -2.35% | 1,179,235 |
| Dec 13, 2024 | 4.90 | 6.30 | 4.88 | 5.95 | 5.95 | 26.06% | 6,629,975 |
| Dec 12, 2024 | 4.89 | 5.12 | 4.63 | 4.72 | 4.72 | -5.41% | 339,371 |
| Dec 11, 2024 | 4.98 | 5.17 | 4.65 | 4.99 | 4.99 | 3.10% | 537,104 |
| Dec 10, 2024 | 4.26 | 5.19 | 4.16 | 4.84 | 4.84 | 23.47% | 2,416,706 |
| Dec 9, 2024 | 3.71 | 4.13 | 3.63 | 3.92 | 3.92 | 3.16% | 523,918 |
| Dec 6, 2024 | 4.01 | 4.20 | 3.75 | 3.80 | 3.80 | -5.47% | 817,977 |
| Dec 5, 2024 | 3.98 | 4.10 | 3.43 | 4.02 | 4.02 | 2.29% | 699,529 |
| Dec 4, 2024 | 4.14 | 4.84 | 3.66 | 3.93 | 3.93 | -6.21% | 2,492,103 |
| Dec 3, 2024 | 4.04 | 4.43 | 3.66 | 4.19 | 4.19 | 7.44% | 1,481,860 |
| Dec 2, 2024 | 3.77 | 4.25 | 3.72 | 3.90 | 3.90 | 6.56% | 979,672 |
| Nov 29, 2024 | 3.57 | 3.78 | 3.48 | 3.66 | 3.66 | 3.39% | 163,299 |
| Nov 27, 2024 | 3.22 | 3.57 | 3.22 | 3.54 | 3.54 | 10.97% | 248,936 |
| Nov 26, 2024 | 3.71 | 3.75 | 3.15 | 3.19 | 3.19 | -14.93% | 476,065 |
| Nov 25, 2024 | 3.61 | 3.81 | 3.36 | 3.75 | 3.75 | 4.46% | 538,302 |
| Nov 22, 2024 | 3.50 | 3.82 | 3.30 | 3.59 | 3.59 | 5.28% | 590,522 |
| Nov 21, 2024 | 3.20 | 3.65 | 3.19 | 3.41 | 3.41 | 6.23% | 755,625 |
| Nov 20, 2024 | 3.15 | 3.78 | 3.10 | 3.21 | 3.21 | 15.05% | 2,292,151 |
| Nov 19, 2024 | 2.65 | 2.83 | 2.65 | 2.79 | 2.79 | 2.57% | 212,477 |
| Nov 18, 2024 | 2.70 | 2.86 | 2.59 | 2.72 | 2.72 | 1.49% | 229,082 |
| Nov 15, 2024 | 2.73 | 2.86 | 2.56 | 2.68 | 2.68 | -1.83% | 361,703 |
| Nov 14, 2024 | 2.85 | 3.00 | 2.71 | 2.73 | 2.73 | -4.55% | 311,886 |
| Nov 13, 2024 | 3.05 | 3.19 | 2.78 | 2.86 | 2.86 | -5.30% | 282,658 |
| Nov 12, 2024 | 3.52 | 3.53 | 2.80 | 3.02 | 3.02 | -9.31% | 713,391 |
| Nov 11, 2024 | 3.18 | 3.60 | 3.13 | 3.33 | 3.33 | 11.00% | 656,603 |
| Nov 8, 2024 | 2.80 | 3.29 | 2.74 | 3.00 | 3.00 | 14.07% | 949,831 |
| Nov 7, 2024 | 2.43 | 2.85 | 2.40 | 2.63 | 2.63 | 8.23% | 623,515 |
| Nov 6, 2024 | 1.93 | 2.47 | 1.90 | 2.43 | 2.43 | 27.56% | 1,275,888 |
| Nov 5, 2024 | 1.82 | 2.14 | 1.78 | 1.91 | 1.91 | 8.86% | 473,566 |
| Nov 4, 2024 | 1.76 | 1.83 | 1.71 | 1.75 | 1.75 | -1.69% | 117,262 |
| Nov 1, 2024 | 1.77 | 1.83 | 1.72 | 1.78 | 1.78 | 0.56% | 35,393 |
| Oct 31, 2024 | 1.82 | 1.90 | 1.70 | 1.77 | 1.77 | -2.75% | 125,653 |
| Oct 30, 2024 | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | - | 25,287 |
| Oct 29, 2024 | 1.79 | 1.82 | 1.73 | 1.82 | 1.82 | - | 53,640 |
| Oct 28, 2024 | 1.68 | 1.84 | 1.68 | 1.82 | 1.82 | 6.43% | 109,909 |
| Oct 25, 2024 | 1.70 | 1.73 | 1.64 | 1.71 | 1.71 | 1.79% | 33,069 |
| Oct 24, 2024 | 1.70 | 1.74 | 1.64 | 1.68 | 1.68 | - | 63,986 |
| Oct 23, 2024 | 1.77 | 1.78 | 1.66 | 1.68 | 1.68 | -4.55% | 43,431 |
| Oct 22, 2024 | 1.69 | 1.76 | 1.65 | 1.76 | 1.76 | 3.53% | 93,875 |
| Oct 21, 2024 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | -1.16% | 83,419 |
| Oct 18, 2024 | 1.73 | 1.78 | 1.69 | 1.72 | 1.72 | 1.78% | 92,555 |
| Oct 17, 2024 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -1.46% | 45,030 |
| Oct 16, 2024 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 0.29% | 61,896 |
| Oct 15, 2024 | 1.74 | 1.77 | 1.67 | 1.71 | 1.71 | -2.84% | 46,335 |
| Oct 14, 2024 | 1.83 | 1.84 | 1.76 | 1.76 | 1.76 | -4.35% | 52,447 |
| Oct 11, 2024 | 1.72 | 1.86 | 1.66 | 1.84 | 1.84 | 6.98% | 146,840 |
| Oct 10, 2024 | 1.71 | 1.76 | 1.67 | 1.72 | 1.72 | -1.71% | 106,676 |
| Oct 9, 2024 | 1.83 | 1.85 | 1.67 | 1.75 | 1.75 | -4.89% | 68,596 |
| Oct 8, 2024 | 1.86 | 1.86 | 1.79 | 1.84 | 1.84 | -0.54% | 43,738 |
| Oct 7, 2024 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -3.90% | 56,696 |
| Oct 4, 2024 | 1.94 | 1.97 | 1.88 | 1.93 | 1.93 | -2.28% | 182,018 |
| Oct 3, 2024 | 1.95 | 2.00 | 1.87 | 1.97 | 1.97 | 2.07% | 174,317 |
| Oct 2, 2024 | 1.85 | 2.00 | 1.80 | 1.93 | 1.93 | 5.46% | 314,633 |
| Oct 1, 2024 | 1.69 | 1.84 | 1.63 | 1.83 | 1.83 | 7.65% | 266,391 |
| Sep 30, 2024 | 1.68 | 1.80 | 1.65 | 1.70 | 1.70 | 7.59% | 244,643 |
| Sep 27, 2024 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | 2.60% | 97,644 |
| Sep 26, 2024 | 1.48 | 1.58 | 1.48 | 1.54 | 1.54 | 4.05% | 113,949 |
| Sep 25, 2024 | 1.56 | 1.60 | 1.46 | 1.48 | 1.48 | -3.27% | 91,339 |
| Sep 24, 2024 | 1.61 | 1.63 | 1.48 | 1.53 | 1.53 | -4.38% | 110,902 |
| Sep 23, 2024 | 1.73 | 1.73 | 1.55 | 1.60 | 1.60 | -6.71% | 152,210 |
| Sep 20, 2024 | 1.71 | 1.77 | 1.67 | 1.72 | 1.72 | -1.15% | 121,011 |
| Sep 19, 2024 | 1.90 | 1.90 | 1.65 | 1.74 | 1.74 | -6.47% | 307,712 |
| Sep 18, 2024 | 1.75 | 1.92 | 1.74 | 1.86 | 1.86 | 4.21% | 179,104 |
| Sep 17, 2024 | 1.90 | 1.93 | 1.66 | 1.78 | 1.78 | -3.78% | 203,638 |
| Sep 16, 2024 | 1.53 | 1.91 | 1.52 | 1.85 | 1.85 | 18.97% | 640,639 |
| Sep 13, 2024 | 1.40 | 1.61 | 1.40 | 1.56 | 1.56 | 11.87% | 149,621 |
| Sep 12, 2024 | 1.37 | 1.46 | 1.37 | 1.39 | 1.39 | -2.46% | 49,972 |
| Sep 11, 2024 | 1.30 | 1.43 | 1.23 | 1.43 | 1.43 | 11.33% | 164,166 |
| Sep 10, 2024 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -4.83% | 155,110 |
| Sep 9, 2024 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.37% | 55,747 |