Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
1.160
-0.010 (-0.85%)
At close: Nov 7, 2025, 4:00 PM EST
1.170
+0.010 (0.86%)
After-hours: Nov 7, 2025, 7:22 PM EST
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.17 | 1.17 | 1.09 | 1.16 | 1.16 | -0.85% | 283,044 |
| Nov 6, 2025 | 1.16 | 1.24 | 1.12 | 1.17 | 1.17 | -0.85% | 421,879 |
| Nov 5, 2025 | 1.18 | 1.21 | 1.12 | 1.18 | 1.18 | 3.51% | 613,745 |
| Nov 4, 2025 | 1.18 | 1.25 | 1.12 | 1.14 | 1.14 | -8.06% | 399,107 |
| Nov 3, 2025 | 1.28 | 1.30 | 1.15 | 1.24 | 1.24 | -6.77% | 1,323,293 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 252,848 |
| Oct 30, 2025 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | - | 168,455 |
| Oct 29, 2025 | 1.33 | 1.43 | 1.22 | 1.33 | 1.33 | -0.75% | 886,554 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 215,235 |
| Oct 27, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 204,251 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 236,809 |
| Oct 23, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 162,448 |
| Oct 22, 2025 | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 233,909 |
| Oct 21, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 225,882 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | 240,909 |
| Oct 17, 2025 | 1.33 | 1.37 | 1.26 | 1.32 | 1.32 | -3.65% | 345,986 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -4.20% | 143,258 |
| Oct 15, 2025 | 1.43 | 1.49 | 1.38 | 1.43 | 1.43 | 1.42% | 250,343 |
| Oct 14, 2025 | 1.38 | 1.46 | 1.35 | 1.41 | 1.41 | 2.92% | 200,560 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.25 | 1.37 | 1.37 | -1.44% | 752,285 |
| Oct 10, 2025 | 1.48 | 1.50 | 1.33 | 1.39 | 1.39 | -4.14% | 529,193 |
| Oct 9, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 188,351 |
| Oct 8, 2025 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 9.35% | 225,283 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.36 | 1.39 | 1.39 | -7.95% | 523,559 |
| Oct 6, 2025 | 1.49 | 1.57 | 1.48 | 1.51 | 1.51 | 3.42% | 226,207 |
| Oct 3, 2025 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -2.67% | 493,161 |
| Oct 2, 2025 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 264,898 |
| Oct 1, 2025 | 1.44 | 1.55 | 1.41 | 1.51 | 1.51 | 4.14% | 280,478 |
| Sep 30, 2025 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 2.84% | 306,773 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 2.17% | 201,654 |
| Sep 26, 2025 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 217,409 |
| Sep 25, 2025 | 1.38 | 1.42 | 1.31 | 1.36 | 1.36 | -4.23% | 475,468 |
| Sep 24, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 185,195 |
| Sep 23, 2025 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 0.71% | 249,089 |
| Sep 22, 2025 | 1.37 | 1.44 | 1.30 | 1.40 | 1.40 | 2.19% | 259,815 |
| Sep 19, 2025 | 1.46 | 1.56 | 1.34 | 1.37 | 1.37 | -5.52% | 478,535 |
| Sep 18, 2025 | 1.34 | 1.48 | 1.31 | 1.45 | 1.45 | 9.02% | 651,386 |
| Sep 17, 2025 | 1.34 | 1.38 | 1.27 | 1.33 | 1.33 | -1.48% | 813,703 |
| Sep 16, 2025 | 1.35 | 1.38 | 1.26 | 1.35 | 1.35 | -1.46% | 799,160 |
| Sep 15, 2025 | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -2.84% | 570,159 |
| Sep 12, 2025 | 1.42 | 1.50 | 1.40 | 1.41 | 1.41 | -2.08% | 447,492 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.41 | 1.44 | 1.44 | 3.60% | 587,327 |
| Sep 10, 2025 | 1.60 | 1.62 | 1.36 | 1.39 | 1.39 | -13.66% | 967,912 |
| Sep 9, 2025 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 173,583 |
| Sep 8, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -2.44% | 336,286 |
| Sep 5, 2025 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 329,352 |
| Sep 4, 2025 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | 1.27% | 240,999 |
| Sep 3, 2025 | 1.62 | 1.69 | 1.57 | 1.58 | 1.58 | -1.25% | 422,649 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.55 | 1.60 | 1.60 | -5.33% | 878,698 |
| Aug 29, 2025 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 172,009 |