Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
1.540
+0.060 (4.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.48 | 1.58 | 1.48 | 1.54 | 1.54 | 4.05% | 113,888 |
| 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 |
| Sep 6, 2024 | 1.45 | 1.45 | 1.29 | 1.34 | 1.34 | -6.62% | 98,822 |
| Sep 5, 2024 | 1.44 | 1.45 | 1.35 | 1.44 | 1.44 | -0.35% | 144,005 |
| Sep 4, 2024 | 1.46 | 1.47 | 1.36 | 1.44 | 1.44 | -1.37% | 104,621 |
| Sep 3, 2024 | 1.46 | 1.53 | 1.39 | 1.46 | 1.46 | -2.67% | 129,484 |
| Aug 30, 2024 | 1.53 | 1.56 | 1.43 | 1.50 | 1.50 | -1.96% | 59,524 |
| Aug 29, 2024 | 1.40 | 1.56 | 1.37 | 1.53 | 1.53 | 9.29% | 261,775 |
| Aug 28, 2024 | 1.52 | 1.53 | 1.38 | 1.40 | 1.40 | -0.71% | 104,771 |
| Aug 27, 2024 | 1.50 | 1.53 | 1.29 | 1.41 | 1.41 | -8.44% | 977,919 |
| Aug 26, 2024 | 1.58 | 1.60 | 1.48 | 1.54 | 1.54 | -1.28% | 128,639 |
| Aug 23, 2024 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | 2.63% | 44,927 |
| Aug 22, 2024 | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -5.00% | 128,967 |
| Aug 21, 2024 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 75,378 |
| Aug 20, 2024 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 77,548 |
| Aug 19, 2024 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 125,140 |
| Aug 16, 2024 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 2.61% | 74,030 |
| Aug 15, 2024 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | - | 121,502 |
| Aug 14, 2024 | 1.57 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 186,231 |
| Aug 13, 2024 | 1.59 | 1.61 | 1.49 | 1.51 | 1.51 | -3.82% | 193,626 |
| Aug 12, 2024 | 1.62 | 1.66 | 1.56 | 1.57 | 1.57 | -5.99% | 92,442 |
| Aug 9, 2024 | 1.56 | 1.71 | 1.51 | 1.67 | 1.67 | -0.60% | 321,936 |
| Aug 8, 2024 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 5.66% | 85,447 |
| Aug 7, 2024 | 1.70 | 1.82 | 1.59 | 1.59 | 1.59 | -6.47% | 189,452 |
| Aug 6, 2024 | 1.71 | 1.75 | 1.62 | 1.70 | 1.70 | 0.59% | 122,940 |
| Aug 5, 2024 | 1.61 | 1.73 | 1.56 | 1.69 | 1.69 | 1.20% | 119,912 |
| Aug 2, 2024 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -10.70% | 127,411 |
| Aug 1, 2024 | 1.92 | 1.93 | 1.76 | 1.87 | 1.87 | -2.60% | 238,340 |
| Jul 31, 2024 | 1.87 | 1.98 | 1.87 | 1.92 | 1.92 | 3.23% | 87,665 |
| Jul 30, 2024 | 1.97 | 1.98 | 1.80 | 1.86 | 1.86 | -4.62% | 100,137 |
| Jul 29, 2024 | 1.95 | 2.03 | 1.92 | 1.95 | 1.95 | -0.51% | 64,759 |
| Jul 26, 2024 | 2.02 | 2.03 | 1.87 | 1.96 | 1.96 | -1.01% | 133,794 |
| Jul 25, 2024 | 2.03 | 2.09 | 1.98 | 1.98 | 1.98 | -1.49% | 122,647 |
| Jul 24, 2024 | 1.99 | 2.08 | 1.98 | 2.01 | 2.01 | -1.47% | 78,767 |
| Jul 23, 2024 | 2.02 | 2.13 | 2.02 | 2.04 | 2.04 | -0.97% | 98,953 |
| Jul 22, 2024 | 1.97 | 2.07 | 1.87 | 2.06 | 2.06 | 5.64% | 180,032 |
| Jul 19, 2024 | 2.03 | 2.10 | 1.92 | 1.95 | 1.95 | -1.52% | 151,897 |
| Jul 18, 2024 | 2.18 | 2.26 | 1.98 | 1.98 | 1.98 | -9.59% | 228,474 |
| Jul 17, 2024 | 2.23 | 2.39 | 2.16 | 2.19 | 2.19 | -3.10% | 276,248 |
| Jul 16, 2024 | 2.16 | 2.42 | 2.11 | 2.26 | 2.26 | 6.60% | 424,869 |
| Jul 15, 2024 | 2.25 | 2.29 | 2.12 | 2.12 | 2.12 | -5.78% | 185,548 |
| Jul 12, 2024 | 2.00 | 2.26 | 2.00 | 2.25 | 2.25 | 10.29% | 506,247 |
| Jul 11, 2024 | 1.77 | 2.05 | 1.77 | 2.04 | 2.04 | 16.57% | 449,285 |
| Jul 10, 2024 | 1.81 | 1.82 | 1.72 | 1.75 | 1.75 | -1.69% | 129,798 |
| Jul 9, 2024 | 1.71 | 1.82 | 1.66 | 1.78 | 1.78 | 4.09% | 185,982 |
| Jul 8, 2024 | 1.68 | 1.78 | 1.53 | 1.71 | 1.71 | 2.40% | 272,840 |
| Jul 5, 2024 | 1.66 | 1.74 | 1.65 | 1.67 | 1.67 | -0.60% | 115,647 |
| Jul 3, 2024 | 1.61 | 1.72 | 1.60 | 1.68 | 1.68 | 4.35% | 119,463 |
| Jul 2, 2024 | 1.62 | 1.62 | 1.51 | 1.61 | 1.61 | 1.26% | 409,046 |
| Jul 1, 2024 | 1.67 | 1.70 | 1.54 | 1.59 | 1.59 | -4.22% | 292,054 |
| Jun 28, 2024 | 1.76 | 1.79 | 1.63 | 1.66 | 1.66 | -4.05% | 246,631 |
| Jun 27, 2024 | 1.71 | 1.75 | 1.60 | 1.73 | 1.73 | 2.37% | 301,236 |
| Jun 26, 2024 | 1.74 | 1.74 | 1.63 | 1.69 | 1.69 | -2.31% | 319,195 |
| Jun 25, 2024 | 1.73 | 1.78 | 1.70 | 1.73 | 1.73 | - | 130,930 |
| Jun 24, 2024 | 1.83 | 1.86 | 1.72 | 1.73 | 1.73 | -3.89% | 138,879 |
| Jun 21, 2024 | 1.70 | 1.89 | 1.70 | 1.80 | 1.80 | 4.65% | 230,038 |
| Jun 20, 2024 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 260,494 |
| Jun 18, 2024 | 1.70 | 1.80 | 1.68 | 1.75 | 1.75 | 2.94% | 210,624 |
| Jun 17, 2024 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 126,753 |
| Jun 14, 2024 | 1.74 | 1.82 | 1.72 | 1.76 | 1.76 | 2.33% | 149,749 |
| Jun 13, 2024 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | - | 156,979 |
| Jun 12, 2024 | 1.84 | 1.87 | 1.71 | 1.72 | 1.72 | -3.37% | 248,523 |
| Jun 11, 2024 | 1.77 | 1.81 | 1.72 | 1.78 | 1.78 | -2.20% | 146,203 |
| Jun 10, 2024 | 1.71 | 1.84 | 1.64 | 1.82 | 1.82 | 6.43% | 347,835 |
| Jun 7, 2024 | 1.72 | 1.83 | 1.67 | 1.71 | 1.71 | - | 343,030 |
| Jun 6, 2024 | 1.80 | 1.82 | 1.71 | 1.71 | 1.71 | -5.52% | 417,516 |
| Jun 5, 2024 | 1.86 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 335,693 |
| Jun 4, 2024 | 2.05 | 2.06 | 1.84 | 1.84 | 1.84 | -15.21% | 613,206 |
| Jun 3, 2024 | 1.92 | 2.17 | 1.90 | 2.17 | 2.17 | 16.04% | 634,691 |
| May 31, 2024 | 1.98 | 2.04 | 1.86 | 1.87 | 1.87 | -4.10% | 336,627 |
| May 30, 2024 | 2.09 | 2.10 | 1.93 | 1.95 | 1.95 | -5.34% | 199,480 |
| May 29, 2024 | 2.05 | 2.14 | 2.02 | 2.06 | 2.06 | -2.37% | 193,634 |
| May 28, 2024 | 2.03 | 2.15 | 1.96 | 2.11 | 2.11 | 5.50% | 354,363 |
| May 24, 2024 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | 1.01% | 174,712 |
| May 23, 2024 | 2.06 | 2.09 | 1.97 | 1.98 | 1.98 | -2.94% | 301,984 |
| May 22, 2024 | 2.12 | 2.24 | 2.01 | 2.04 | 2.04 | -3.77% | 419,835 |
| May 21, 2024 | 1.86 | 2.18 | 1.82 | 2.12 | 2.12 | 15.22% | 841,210 |
| May 20, 2024 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -4.66% | 702,777 |
| May 17, 2024 | 2.07 | 2.13 | 1.87 | 1.93 | 1.93 | -9.81% | 760,974 |
| May 16, 2024 | 2.13 | 2.16 | 1.88 | 2.14 | 2.14 | -4.46% | 1,007,762 |
| May 15, 2024 | 2.22 | 2.25 | 1.99 | 2.24 | 2.24 | 5.66% | 1,111,806 |
| May 14, 2024 | 2.84 | 2.84 | 1.72 | 2.12 | 2.12 | -49.16% | 4,020,666 |
| May 13, 2024 | 3.77 | 4.23 | 3.77 | 4.17 | 4.17 | 10.90% | 373,924 |
| May 10, 2024 | 3.86 | 3.98 | 3.69 | 3.76 | 3.76 | -9.62% | 640,388 |
| May 9, 2024 | 4.79 | 4.85 | 4.13 | 4.16 | 4.16 | -12.42% | 486,248 |
| May 8, 2024 | 4.79 | 5.04 | 4.60 | 4.75 | 4.75 | 0.85% | 368,924 |
| May 7, 2024 | 4.75 | 4.92 | 4.60 | 4.71 | 4.71 | -1.26% | 290,033 |
| May 6, 2024 | 4.30 | 4.78 | 4.30 | 4.77 | 4.77 | 11.71% | 398,567 |