Inotiv Inc (NQ: NOTV )

1.740 -0.020 (-1.14%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.740 1.820 1.720 1.760 149,749 +0.04(+2.33%)
Jun 13, 2024 1.720 1.760 1.680 1.720 156,979 +0.00(+0.00%)
Jun 12, 2024 1.840 1.870 1.710 1.720 248,517 -0.06(-3.37%)
Jun 11, 2024 1.770 1.810 1.715 1.780 146,203 -0.04(-2.20%)
Jun 10, 2024 1.710 1.840 1.640 1.820 347,785 +0.11(+6.43%)
Jun 07, 2024 1.720 1.830 1.669 1.710 343,030 +0.00(+0.00%)
Jun 06, 2024 1.800 1.820 1.710 1.710 417,411 -0.10(-5.52%)
Jun 05, 2024 1.860 1.900 1.810 1.810 335,690 -0.03(-1.63%)
Jun 04, 2024 2.050 2.056 1.840 1.840 613,204 -0.33(-15.21%)
Jun 03, 2024 1.920 2.170 1.900 2.170 634,661 +0.30(+16.04%)
May 31, 2024 1.980 2.040 1.860 1.870 336,627 -0.08(-4.10%)
May 30, 2024 2.090 2.095 1.930 1.950 199,350 -0.11(-5.34%)
May 29, 2024 2.050 2.140 2.016 2.060 192,019 -0.05(-2.37%)
May 28, 2024 2.030 2.145 1.955 2.110 354,362 +0.11(+5.50%)
May 24, 2024 2.050 2.080 1.980 2.000 174,712 +0.02(+1.01%)
May 23, 2024 2.060 2.090 1.970 1.980 301,984 -0.06(-2.94%)
May 22, 2024 2.120 2.240 2.010 2.040 419,835 -0.08(-3.77%)
May 21, 2024 1.860 2.180 1.820 2.120 840,582 +0.28(+15.22%)
May 20, 2024 1.930 1.930 1.830 1.840 702,427 -0.09(-4.66%)
May 17, 2024 2.070 2.130 1.865 1.930 760,974 -0.21(-9.81%)
May 16, 2024 2.130 2.160 1.880 2.140 1,007,756 -0.10(-4.46%)
May 15, 2024 2.220 2.251 1.990 2.240 1,111,175 +0.12(+5.66%)
May 14, 2024 2.840 2.840 1.720 2.120 4,017,456 -2.05(-49.16%)
May 13, 2024 3.770 4.230 3.770 4.170 369,273 +0.41(+10.90%)
May 10, 2024 3.860 3.980 3.690 3.760 640,388 -0.40(-9.62%)
May 09, 2024 4.790 4.850 4.130 4.160 483,534 -0.59(-12.42%)
May 08, 2024 4.790 5.040 4.600 4.750 368,903 +0.04(+0.85%)
May 07, 2024 4.750 4.920 4.600 4.710 290,033 -0.06(-1.26%)
May 06, 2024 4.300 4.780 4.300 4.770 398,567 +0.50(+11.71%)
May 03, 2024 4.240 4.630 4.150 4.270 419,913 +0.11(+2.64%)
May 02, 2024 3.980 4.160 3.900 4.160 374,220 +0.24(+6.12%)
May 01, 2024 3.840 4.160 3.820 3.920 525,242 +0.08(+2.08%)
Apr 30, 2024 3.820 3.990 3.635 3.840 681,685 +0.10(+2.67%)
Apr 29, 2024 4.190 4.210 3.740 3.740 616,452 -0.31(-7.65%)
Apr 26, 2024 4.290 4.350 3.970 4.050 328,347 -0.24(-5.59%)
Apr 25, 2024 4.490 4.590 4.105 4.290 523,271 -0.38(-8.14%)
Apr 24, 2024 5.100 5.250 4.580 4.670 418,578 -0.18(-3.71%)
Apr 23, 2024 4.410 5.020 4.400 4.850 649,523 +0.43(+9.73%)
Apr 22, 2024 4.310 4.540 4.220 4.420 563,694 +0.10(+2.31%)
Apr 19, 2024 4.640 4.810 4.280 4.320 702,739 -0.38(-8.09%)
Apr 18, 2024 5.320 5.350 4.680 4.700 637,675 -0.72(-13.28%)
Apr 17, 2024 5.580 5.790 5.310 5.420 319,739 -0.20(-3.56%)
Apr 16, 2024 5.500 5.685 5.340 5.620 364,538 -0.01(-0.18%)
Apr 15, 2024 5.940 5.940 5.480 5.630 464,031 -0.33(-5.54%)
Apr 12, 2024 6.640 6.640 5.890 5.960 631,425 -0.63(-9.56%)
Apr 11, 2024 7.130 7.155 6.050 6.590 921,666 -0.53(-7.44%)
Apr 10, 2024 7.400 7.400 7.040 7.120 310,232 -0.27(-3.65%)
Apr 09, 2024 7.350 7.770 7.180 7.390 310,340 +0.06(+0.82%)
Apr 08, 2024 7.180 7.423 7.060 7.330 309,488 +0.19(+2.66%)
Apr 05, 2024 7.050 7.640 7.000 7.140 664,917 -0.05(-0.70%)
Apr 04, 2024 9.400 9.470 7.100 7.190 1,311,718 -2.27(-24.00%)
Apr 03, 2024 9.650 9.760 9.030 9.460 409,200 -0.03(-0.32%)
Apr 02, 2024 9.700 10.19 9.340 9.490 285,266 -0.38(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.