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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025	4.440	4.500	4.101	4.200	384,493	-0.29(-6.46%)
Jan 23, 2025	4.410	4.500	4.230	4.490	342,077	+0.08(+1.81%)
Jan 22, 2025	4.560	4.590	4.280	4.410	310,203	-0.15(-3.29%)
Jan 21, 2025	4.350	4.610	4.210	4.560	336,558	+0.29(+6.79%)
Jan 17, 2025	4.420	4.540	4.220	4.270	328,208	-0.05(-1.16%)
Jan 16, 2025	4.120	4.340	3.870	4.320	1,395,473	+0.06(+1.41%)
Jan 15, 2025	4.550	4.670	4.175	4.260	492,887	+0.04(+0.95%)
Jan 14, 2025	4.430	4.430	3.975	4.220	860,324	+0.00(+0.00%)
Jan 13, 2025	4.230	4.422	4.060	4.220	458,504	-0.15(-3.43%)
Jan 10, 2025	4.410	4.660	4.248	4.370	422,516	-0.16(-3.53%)
Jan 08, 2025	4.960	4.965	4.170	4.530	1,253,513	-0.53(-10.47%)
Jan 07, 2025	5.530	5.660	4.940	5.060	686,531	-0.34(-6.30%)
Jan 06, 2025	5.180	5.670	5.010	5.400	1,131,483	+0.37(+7.36%)
Jan 03, 2025	4.250	5.140	4.210	5.030	1,003,458	+0.84(+20.05%)
Jan 02, 2025	4.210	4.480	4.050	4.190	428,526	+0.05(+1.21%)
Dec 31, 2024				4.140	0	-0.08(-1.90%)
Dec 30, 2024	4.750	4.750	4.140	4.220	925,562	-0.53(-11.06%)
Dec 27, 2024	4.850	4.900	4.370	4.745	559,582	-0.11(-2.27%)
Dec 26, 2024	4.530	4.980	4.400	4.855	758,409	+0.33(+7.17%)
Dec 24, 2024	4.180	4.615	4.100	4.530	1,377,594	+0.59(+14.97%)
Dec 23, 2024	4.060	4.120	3.790	3.940	669,586	-0.14(-3.43%)
Dec 20, 2024	3.800	4.339	3.755	4.080	1,251,591	+0.27(+7.09%)
Dec 19, 2024	4.150	4.228	3.550	3.810	2,942,239	-0.14(-3.54%)
Dec 18, 2024	4.780	4.860	3.820	3.950	5,630,592	-1.60(-28.83%)
Dec 17, 2024	5.830	6.200	5.410	5.550	768,069	-0.26(-4.48%)
Dec 16, 2024	5.740	6.480	5.440	5.810	1,178,405	-0.14(-2.35%)
Dec 13, 2024	4.900	6.300	4.880	5.950	6,629,982	+1.23(+26.06%)
Dec 12, 2024	4.890	5.115	4.630	4.720	332,413	-0.27(-5.41%)
Dec 11, 2024	4.980	5.170	4.650	4.990	537,046	+0.15(+3.10%)
Dec 10, 2024	4.260	5.188	4.160	4.840	2,415,378	+0.92(+23.47%)
Dec 09, 2024	3.710	4.130	3.630	3.920	523,790	+0.12(+3.16%)
Dec 06, 2024	4.010	4.200	3.750	3.800	817,977	-0.22(-5.47%)
Dec 05, 2024	3.980	4.100	3.430	4.020	697,471	+0.09(+2.29%)
Dec 04, 2024	4.140	4.840	3.660	3.930	2,491,921	-0.26(-6.21%)
Dec 03, 2024	4.040	4.430	3.660	4.190	1,472,330	+0.29(+7.44%)
Dec 02, 2024	3.770	4.250	3.720	3.900	979,276	+0.24(+6.56%)
Nov 29, 2024	3.570	3.780	3.480	3.660	163,299	+0.12(+3.39%)
Nov 27, 2024	3.220	3.570	3.220	3.540	248,936	+0.35(+10.97%)
Nov 26, 2024	3.710	3.750	3.150	3.190	475,862	-0.56(-14.93%)
Nov 25, 2024	3.610	3.810	3.360	3.750	527,019	+0.16(+4.46%)
Nov 22, 2024	3.500	3.820	3.300	3.590	590,522	+0.18(+5.28%)
Nov 21, 2024	3.200	3.650	3.190	3.410	755,424	+0.20(+6.23%)
Nov 20, 2024	3.150	3.780	3.100	3.210	2,291,840	+0.42(+15.05%)
Nov 19, 2024	2.650	2.830	2.650	2.790	212,476	+0.07(+2.57%)
Nov 18, 2024	2.700	2.860	2.590	2.720	229,082	+0.04(+1.49%)
Nov 15, 2024	2.730	2.860	2.560	2.680	361,703	-0.05(-1.83%)
Nov 14, 2024	2.850	2.995	2.710	2.730	311,882	-0.13(-4.55%)
Nov 13, 2024	3.050	3.185	2.780	2.860	282,551	-0.16(-5.30%)
Nov 12, 2024	3.520	3.530	2.800	3.020	713,391	-0.31(-9.31%)
Nov 11, 2024	3.180	3.600	3.130	3.330	656,575	+0.33(+11.00%)
Nov 08, 2024	2.800	3.290	2.740	3.000	949,831	+0.37(+14.07%)
Nov 07, 2024	2.430	2.850	2.402	2.630	623,301	+0.20(+8.23%)
Nov 06, 2024	1.930	2.470	1.900	2.430	1,274,952	+0.53(+27.56%)
Nov 05, 2024	1.820	2.140	1.780	1.905	473,566	+0.16(+8.86%)
Nov 04, 2024	1.760	1.830	1.710	1.750	117,212	-0.03(-1.69%)