Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inotiv, Inc. - Common Stock (NQ:NOTV)

2.030 +0.050 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 1.980 2.075 1.980 2.030 339,695 +0.05(+2.53%)
May 01, 2025 2.000 2.063 1.910 1.980 235,776 +0.01(+0.51%)
Apr 30, 2025 1.930 1.980 1.810 1.970 284,014 +0.00(+0.00%)
Apr 29, 2025 1.910 1.986 1.870 1.970 308,248 +0.06(+3.14%)
Apr 28, 2025 1.870 1.928 1.810 1.910 262,230 +0.04(+2.14%)
Apr 25, 2025 1.930 1.930 1.780 1.870 288,234 -0.05(-2.60%)
Apr 24, 2025 1.780 1.944 1.730 1.920 545,339 +0.15(+8.47%)
Apr 23, 2025 1.730 1.880 1.720 1.770 554,797 +0.12(+7.27%)
Apr 22, 2025 1.660 1.690 1.620 1.650 367,247 +0.04(+2.48%)
Apr 21, 2025 1.630 1.699 1.520 1.610 953,798 -0.03(-1.83%)
Apr 17, 2025 1.650 1.708 1.580 1.640 515,730 -0.01(-0.61%)
Apr 16, 2025 1.710 1.838 1.620 1.650 693,950 -0.12(-6.78%)
Apr 15, 2025 1.560 1.850 1.530 1.770 1,352,415 +0.22(+14.19%)
Apr 14, 2025 1.540 1.600 1.400 1.550 1,761,955 +0.05(+3.33%)
Apr 11, 2025 1.520 1.640 1.270 1.500 5,809,625 +0.09(+6.38%)
Apr 10, 2025 2.690 2.710 1.150 1.410 2,970,631 -1.40(-49.82%)
Apr 09, 2025 2.360 2.820 2.325 2.810 1,277,646 +0.39(+16.12%)
Apr 08, 2025 2.630 2.780 2.380 2.420 1,068,849 +0.06(+2.54%)
Apr 07, 2025 2.180 2.480 2.180 2.360 484,872 +0.01(+0.43%)
Apr 04, 2025 2.600 2.740 2.250 2.350 1,282,265 -0.41(-14.86%)
Apr 03, 2025 2.510 2.810 2.350 2.760 663,407 -0.11(-3.83%)
Apr 02, 2025 2.360 2.890 2.340 2.870 798,962 +0.46(+19.09%)
Apr 01, 2025 2.300 2.530 2.170 2.410 692,240 +0.20(+9.05%)
Mar 31, 2025 2.050 2.210 1.980 2.210 339,521 +0.06(+2.79%)
Mar 28, 2025 2.350 2.395 2.130 2.150 560,212 -0.20(-8.51%)
Mar 27, 2025 2.240 2.460 2.202 2.350 995,831 +0.08(+3.52%)
Mar 26, 2025 2.580 2.738 2.260 2.270 652,536 -0.31(-12.02%)
Mar 25, 2025 2.930 2.940 2.580 2.580 492,221 -0.32(-11.03%)
Mar 24, 2025 2.820 2.940 2.780 2.900 184,633 +0.15(+5.45%)
Mar 21, 2025 2.740 2.870 2.720 2.750 323,201 -0.06(-2.31%)
Mar 20, 2025 3.260 3.260 2.780 2.815 559,701 -0.39(-12.03%)
Mar 19, 2025 3.130 3.350 3.010 3.200 601,492 +0.10(+3.23%)
Mar 18, 2025 3.070 3.150 2.890 3.100 351,127 -0.01(-0.32%)
Mar 17, 2025 2.950 3.120 2.880 3.110 300,591 +0.13(+4.36%)
Mar 14, 2025 2.740 3.150 2.730 2.980 377,575 +0.35(+13.52%)
Mar 13, 2025 2.940 2.975 2.610 2.625 465,596 -0.29(-9.79%)
Mar 12, 2025 2.670 2.948 2.580 2.910 535,322 +0.33(+12.79%)
Mar 11, 2025 2.410 2.640 2.320 2.580 682,562 +0.18(+7.50%)
Mar 10, 2025 2.590 3.120 2.390 2.400 915,157 -0.22(-8.40%)
Mar 07, 2025 2.660 2.800 2.440 2.620 783,408 -0.04(-1.50%)
Mar 06, 2025 2.750 2.860 2.610 2.660 576,802 -0.13(-4.66%)
Mar 05, 2025 2.770 2.850 2.620 2.790 685,671 +0.01(+0.36%)
Mar 04, 2025 2.680 2.880 2.490 2.780 1,041,018 +0.08(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.