NasdaqCM - Nasdaq Real Time Price USD

Inotiv, Inc. (NOTV)

Compare
4.3700
-0.1600
(-3.53%)
At close: January 10 at 4:00:01 PM EST
4.4200
+0.05
+(1.14%)
After hours: January 10 at 6:10:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.4100 4.6600 4.2500 4.3700 4.3700 422,300
Jan 8, 2025 4.9600 4.9700 4.1700 4.5300 4.5300 1,253,500
Jan 7, 2025 5.5300 5.6600 4.9400 5.0600 5.0600 686,500
Jan 6, 2025 5.1800 5.6700 5.0100 5.4000 5.4000 1,131,500
Jan 3, 2025 4.2500 5.1400 4.2100 5.0300 5.0300 1,003,200
Jan 2, 2025 4.2100 4.4800 4.0500 4.1900 4.1900 428,500
Dec 31, 2024 4.2200 4.4200 4.0100 4.1400 4.1400 606,600
Dec 30, 2024 4.7500 4.7500 4.1400 4.2200 4.2200 925,500
Dec 27, 2024 4.8500 4.9000 4.3700 4.7500 4.7500 559,400
Dec 26, 2024 4.5300 4.9800 4.4000 4.8600 4.8600 758,400
Dec 24, 2024 4.1800 4.6200 4.1000 4.5300 4.5300 1,377,600
Dec 23, 2024 4.0600 4.1200 3.7900 3.9400 3.9400 669,600
Dec 20, 2024 3.8000 4.3400 3.7600 4.0800 4.0800 1,251,600
Dec 19, 2024 4.1500 4.2300 3.5500 3.8400 3.8400 3,062,300
Dec 18, 2024 4.7800 4.8600 3.8200 3.9500 3.9500 5,632,600
Dec 17, 2024 5.8300 6.2000 5.4100 5.5500 5.5500 778,200
Dec 16, 2024 5.7400 6.4800 5.4400 5.8100 5.8100 1,179,200
Dec 13, 2024 4.9000 6.3000 4.8800 5.9500 5.9500 6,630,000
Dec 12, 2024 4.8900 5.1200 4.6300 4.7200 4.7200 339,400
Dec 11, 2024 4.9800 5.1700 4.6500 4.9900 4.9900 537,000
Dec 10, 2024 4.2600 5.1900 4.1600 4.8400 4.8400 2,416,700
Dec 9, 2024 3.7100 4.1300 3.6300 3.9200 3.9200 523,800
Dec 6, 2024 4.0100 4.2000 3.7500 3.8000 3.8000 817,600
Dec 5, 2024 3.9800 4.1000 3.4300 4.0200 4.0200 699,500
Dec 4, 2024 4.1400 4.8400 3.6600 3.9300 3.9300 2,491,900
Dec 3, 2024 4.0400 4.4300 3.6600 4.1900 4.1900 1,481,900
Dec 2, 2024 3.7700 4.2500 3.7200 3.9000 3.9000 979,300
Nov 29, 2024 3.5700 3.7800 3.4800 3.6600 3.6600 163,300
Nov 27, 2024 3.2200 3.5700 3.2200 3.5400 3.5400 248,900
Nov 26, 2024 3.7100 3.7500 3.1500 3.1900 3.1900 475,800
Nov 25, 2024 3.6100 3.8100 3.3600 3.7500 3.7500 538,300
Nov 22, 2024 3.5000 3.8200 3.3000 3.5900 3.5900 590,500
Nov 21, 2024 3.2000 3.6500 3.1900 3.4100 3.4100 755,300
Nov 20, 2024 3.1500 3.7800 3.1000 3.2100 3.2100 2,291,800
Nov 19, 2024 2.6500 2.8300 2.6500 2.7900 2.7900 212,500
Nov 18, 2024 2.7000 2.8600 2.5900 2.7200 2.7200 229,100
Nov 15, 2024 2.7300 2.8600 2.5600 2.6800 2.6800 361,600
Nov 14, 2024 2.8500 3.0000 2.7100 2.7300 2.7300 311,900
Nov 13, 2024 3.0500 3.1900 2.7800 2.8600 2.8600 282,600
Nov 12, 2024 3.5200 3.5300 2.8000 3.0200 3.0200 713,400
Nov 11, 2024 3.1800 3.6000 3.1300 3.3300 3.3300 656,600
Nov 8, 2024 2.8000 3.2900 2.7400 3.0000 3.0000 949,600
Nov 7, 2024 2.4300 2.8500 2.4000 2.6300 2.6300 623,300
Nov 6, 2024 1.9300 2.4700 1.9000 2.4300 2.4300 1,275,900
Nov 5, 2024 1.8200 2.1400 1.7800 1.9100 1.9100 473,600
Nov 4, 2024 1.7600 1.8300 1.7100 1.7500 1.7500 117,200
Nov 1, 2024 1.7700 1.8300 1.7200 1.7800 1.7800 35,400
Oct 31, 2024 1.8200 1.9000 1.7000 1.7700 1.7700 125,700
Oct 30, 2024 1.8400 1.8400 1.7800 1.8200 1.8200 25,300
Oct 29, 2024 1.7900 1.8200 1.7300 1.8200 1.8200 53,600
Oct 28, 2024 1.6800 1.8400 1.6800 1.8200 1.8200 109,900
Oct 25, 2024 1.7000 1.7300 1.6400 1.7100 1.7100 33,100
Oct 24, 2024 1.7000 1.7400 1.6400 1.6800 1.6800 64,000
Oct 23, 2024 1.7700 1.7800 1.6600 1.6800 1.6800 43,400
Oct 22, 2024 1.6900 1.7600 1.6500 1.7600 1.7600 93,700
Oct 21, 2024 1.7000 1.7600 1.6700 1.7000 1.7000 83,400
Oct 18, 2024 1.7300 1.7800 1.6900 1.7200 1.7200 92,600
Oct 17, 2024 1.7500 1.7500 1.6500 1.6900 1.6900 45,000
Oct 16, 2024 1.7000 1.7600 1.6800 1.7200 1.7200 61,900
Oct 15, 2024 1.7400 1.7700 1.6700 1.7100 1.7100 46,300
Oct 14, 2024 1.8300 1.8400 1.7600 1.7600 1.7600 52,400
Oct 11, 2024 1.7200 1.8600 1.6600 1.8400 1.8400 146,800
Oct 10, 2024 1.7100 1.7600 1.6700 1.7200 1.7200 106,700
Oct 9, 2024 1.8300 1.8500 1.6700 1.7500 1.7500 68,600
Oct 8, 2024 1.8600 1.8600 1.7900 1.8400 1.8400 43,700
Oct 7, 2024 1.9200 1.9200 1.8400 1.8500 1.8500 56,700
Oct 4, 2024 1.9400 1.9700 1.8800 1.9300 1.9300 182,000
Oct 3, 2024 1.9500 2.0000 1.8700 1.9700 1.9700 174,300
Oct 2, 2024 1.8500 2.0000 1.8000 1.9300 1.9300 314,600
Oct 1, 2024 1.6900 1.8400 1.6300 1.8300 1.8300 266,400
Sep 30, 2024 1.6800 1.8000 1.6500 1.7000 1.7000 244,600
Sep 27, 2024 1.5500 1.6600 1.5500 1.5800 1.5800 97,600
Sep 26, 2024 1.4800 1.5800 1.4800 1.5400 1.5400 113,900
Sep 25, 2024 1.5600 1.6000 1.4600 1.4800 1.4800 91,300
Sep 24, 2024 1.6100 1.6300 1.4800 1.5300 1.5300 110,900
Sep 23, 2024 1.7300 1.7300 1.5500 1.6000 1.6000 152,000
Sep 20, 2024 1.7100 1.7700 1.6700 1.7200 1.7200 121,000
Sep 19, 2024 1.9000 1.9000 1.6500 1.7400 1.7400 307,500
Sep 18, 2024 1.7500 1.9200 1.7400 1.8600 1.8600 179,100
Sep 17, 2024 1.9000 1.9300 1.6600 1.7800 1.7800 203,600
Sep 16, 2024 1.5300 1.9100 1.5200 1.8500 1.8500 640,600
Sep 13, 2024 1.4000 1.6100 1.4000 1.5600 1.5600 149,600
Sep 12, 2024 1.3700 1.4600 1.3700 1.3900 1.3900 50,000
Sep 11, 2024 1.3000 1.4300 1.2300 1.4300 1.4300 164,200
Sep 10, 2024 1.3300 1.3500 1.2600 1.2800 1.2800 155,100
Sep 9, 2024 1.3300 1.3600 1.3300 1.3500 1.3500 55,700
Sep 6, 2024 1.4500 1.4500 1.2900 1.3400 1.3400 98,800
Sep 5, 2024 1.4400 1.4500 1.3500 1.4400 1.4400 144,000
Sep 4, 2024 1.4600 1.4700 1.3600 1.4400 1.4400 105,200
Sep 3, 2024 1.4600 1.5300 1.3900 1.4600 1.4600 129,500
Aug 30, 2024 1.5300 1.5600 1.4300 1.5000 1.5000 59,500
Aug 29, 2024 1.4000 1.5600 1.3700 1.5300 1.5300 261,800
Aug 28, 2024 1.5200 1.5300 1.3800 1.4000 1.4000 104,800
Aug 27, 2024 1.5000 1.5300 1.2900 1.4100 1.4100 977,900
Aug 26, 2024 1.5800 1.6000 1.4800 1.5400 1.5400 128,600
Aug 23, 2024 1.5600 1.6000 1.5100 1.5600 1.5600 44,900
Aug 22, 2024 1.5700 1.6300 1.5100 1.5200 1.5200 129,000
Aug 21, 2024 1.6100 1.6100 1.5800 1.6000 1.6000 75,400
Aug 20, 2024 1.6000 1.6100 1.5600 1.5800 1.5800 77,500
Aug 19, 2024 1.5800 1.6000 1.5500 1.6000 1.6000 125,100
Aug 16, 2024 1.5000 1.5700 1.5000 1.5700 1.5700 74,000
Aug 15, 2024 1.6100 1.6100 1.5200 1.5300 1.5300 121,400
Aug 14, 2024 1.5700 1.6000 1.4900 1.5300 1.5300 186,200
Aug 13, 2024 1.5900 1.6100 1.4900 1.5100 1.5100 193,600
Aug 12, 2024 1.6200 1.6600 1.5600 1.5700 1.5700 92,400
Aug 9, 2024 1.5600 1.7100 1.5100 1.6700 1.6700 321,900
Aug 8, 2024 1.6300 1.6800 1.6200 1.6800 1.6800 85,100
Aug 7, 2024 1.7000 1.8200 1.5900 1.5900 1.5900 189,300
Aug 6, 2024 1.7100 1.7500 1.6200 1.7000 1.7000 122,900
Aug 5, 2024 1.6100 1.7300 1.5600 1.6900 1.6900 119,900
Aug 2, 2024 1.7800 1.7800 1.6600 1.6700 1.6700 127,400
Aug 1, 2024 1.9200 1.9300 1.7600 1.8700 1.8700 238,300
Jul 31, 2024 1.8700 1.9800 1.8700 1.9200 1.9200 87,700
Jul 30, 2024 1.9700 1.9800 1.8000 1.8600 1.8600 99,900
Jul 29, 2024 1.9500 2.0300 1.9200 1.9500 1.9500 64,800
Jul 26, 2024 2.0200 2.0300 1.8700 1.9600 1.9600 133,800
Jul 25, 2024 2.0300 2.0900 1.9800 1.9800 1.9800 122,600
Jul 24, 2024 1.9900 2.0800 1.9800 2.0100 2.0100 78,800
Jul 23, 2024 2.0200 2.1300 2.0200 2.0400 2.0400 99,000
Jul 22, 2024 1.9700 2.0700 1.8700 2.0600 2.0600 180,000
Jul 19, 2024 2.0300 2.1000 1.9200 1.9500 1.9500 151,900
Jul 18, 2024 2.1800 2.2600 1.9800 1.9800 1.9800 228,400
Jul 17, 2024 2.2300 2.3900 2.1600 2.1900 2.1900 276,200
Jul 16, 2024 2.1600 2.4200 2.1100 2.2600 2.2600 424,900
Jul 15, 2024 2.2500 2.2900 2.1200 2.1200 2.1200 185,500
Jul 12, 2024 2.0000 2.2600 2.0000 2.2500 2.2500 506,200
Jul 11, 2024 1.7700 2.0500 1.7700 2.0400 2.0400 448,800
Jul 10, 2024 1.8100 1.8200 1.7200 1.7500 1.7500 129,800
Jul 9, 2024 1.7100 1.8200 1.6600 1.7800 1.7800 186,000
Jul 8, 2024 1.6800 1.7800 1.5300 1.7100 1.7100 272,800
Jul 5, 2024 1.6600 1.7400 1.6500 1.6700 1.6700 115,600
Jul 3, 2024 1.6100 1.7200 1.6000 1.6800 1.6800 119,500
Jul 2, 2024 1.6200 1.6200 1.5100 1.6100 1.6100 408,900
Jul 1, 2024 1.6700 1.7000 1.5400 1.5900 1.5900 291,900
Jun 28, 2024 1.7600 1.7900 1.6300 1.6600 1.6600 246,600
Jun 27, 2024 1.7100 1.7500 1.6000 1.7300 1.7300 301,200
Jun 26, 2024 1.7400 1.7400 1.6300 1.6900 1.6900 319,200
Jun 25, 2024 1.7300 1.7800 1.7000 1.7300 1.7300 130,900
Jun 24, 2024 1.8300 1.8600 1.7200 1.7300 1.7300 138,900
Jun 21, 2024 1.7000 1.8900 1.7000 1.8000 1.8000 229,800
Jun 20, 2024 1.7600 1.7800 1.7100 1.7200 1.7200 260,500
Jun 18, 2024 1.7000 1.8000 1.6800 1.7500 1.7500 210,400
Jun 17, 2024 1.7800 1.7800 1.7000 1.7000 1.7000 126,800
Jun 14, 2024 1.7400 1.8200 1.7200 1.7600 1.7600 149,700
Jun 13, 2024 1.7200 1.7600 1.6800 1.7200 1.7200 157,000
Jun 12, 2024 1.8400 1.8700 1.7100 1.7200 1.7200 248,500
Jun 11, 2024 1.7700 1.8100 1.7200 1.7800 1.7800 146,200
Jun 10, 2024 1.7100 1.8400 1.6400 1.8200 1.8200 347,800
Jun 7, 2024 1.7200 1.8300 1.6700 1.7100 1.7100 343,000
Jun 6, 2024 1.8000 1.8200 1.7100 1.7100 1.7100 417,400
Jun 5, 2024 1.8600 1.9000 1.8100 1.8100 1.8100 335,700
Jun 4, 2024 2.0500 2.0600 1.8400 1.8400 1.8400 613,200
Jun 3, 2024 1.9200 2.1700 1.9000 2.1700 2.1700 634,700
May 31, 2024 1.9800 2.0400 1.8600 1.8700 1.8700 336,600
May 30, 2024 2.0900 2.1000 1.9300 1.9500 1.9500 199,200
May 29, 2024 2.0500 2.1400 2.0200 2.0600 2.0600 193,600
May 28, 2024 2.0300 2.1500 1.9600 2.1100 2.1100 354,200
May 24, 2024 2.0500 2.0800 1.9800 2.0000 2.0000 174,600
May 23, 2024 2.0600 2.0900 1.9700 1.9800 1.9800 302,000
May 22, 2024 2.1200 2.2400 2.0100 2.0400 2.0400 419,800
May 21, 2024 1.8600 2.1800 1.8200 2.1200 2.1200 841,200
May 20, 2024 1.9300 1.9300 1.8300 1.8400 1.8400 702,800
May 17, 2024 2.0700 2.1300 1.8700 1.9300 1.9300 761,000
May 16, 2024 2.1300 2.1600 1.8800 2.1400 2.1400 1,007,700
May 15, 2024 2.2200 2.2500 1.9900 2.2400 2.2400 1,111,800
May 14, 2024 2.8400 2.8400 1.7200 2.1200 2.1200 4,020,700
May 13, 2024 3.7700 4.2300 3.7700 4.1700 4.1700 373,900
May 10, 2024 3.8600 3.9800 3.6900 3.7600 3.7600 640,300
May 9, 2024 4.7900 4.8500 4.1300 4.1600 4.1600 486,200
May 8, 2024 4.7900 5.0400 4.6000 4.7500 4.7500 368,900
May 7, 2024 4.7500 4.9200 4.6000 4.7100 4.7100 290,000
May 6, 2024 4.3000 4.7800 4.3000 4.7700 4.7700 398,600
May 3, 2024 4.2400 4.6300 4.1500 4.2700 4.2700 419,900
May 2, 2024 3.9800 4.1600 3.9000 4.1600 4.1600 374,200
May 1, 2024 3.8400 4.1600 3.8200 3.9200 3.9200 525,200
Apr 30, 2024 3.8200 3.9900 3.6400 3.8400 3.8400 681,700
Apr 29, 2024 4.1900 4.2100 3.7400 3.7400 3.7400 617,000
Apr 26, 2024 4.2900 4.3500 3.9700 4.0500 4.0500 328,200
Apr 25, 2024 4.4900 4.5900 4.1100 4.2900 4.2900 523,300
Apr 24, 2024 5.1000 5.2500 4.5800 4.6700 4.6700 418,600
Apr 23, 2024 4.4100 5.0200 4.4000 4.8500 4.8500 649,500
Apr 22, 2024 4.3100 4.5400 4.2200 4.4200 4.4200 563,700
Apr 19, 2024 4.6400 4.8100 4.2800 4.3200 4.3200 702,700
Apr 18, 2024 5.3200 5.3500 4.6800 4.7000 4.7000 637,500
Apr 17, 2024 5.5800 5.7900 5.3100 5.4200 5.4200 319,700
Apr 16, 2024 5.5000 5.6900 5.3400 5.6200 5.6200 364,500
Apr 15, 2024 5.9400 5.9400 5.4800 5.6300 5.6300 464,000
Apr 12, 2024 6.6400 6.6400 5.8900 5.9600 5.9600 631,300
Apr 11, 2024 7.1300 7.1600 6.0500 6.5900 6.5900 921,700
Apr 10, 2024 7.4000 7.4000 7.0400 7.1200 7.1200 310,200
Apr 9, 2024 7.3500 7.7700 7.1800 7.3900 7.3900 310,300
Apr 8, 2024 7.1800 7.4200 7.0600 7.3300 7.3300 309,500
Apr 5, 2024 7.0500 7.6400 7.0000 7.1400 7.1400 664,800
Apr 4, 2024 9.4000 9.4700 7.1000 7.1900 7.1900 1,312,200
Apr 3, 2024 9.6500 9.7600 9.0300 9.4600 9.4600 409,200
Apr 2, 2024 9.7000 10.1900 9.3400 9.4900 9.4900 285,300
Apr 1, 2024 11.0000 11.2000 9.7100 9.8700 9.8700 543,200
Mar 28, 2024 10.7300 11.1900 10.3500 10.9400 10.9400 309,500
Mar 27, 2024 10.1500 10.8300 9.8400 10.6500 10.6500 282,000
Mar 26, 2024 11.1900 11.4200 9.8800 10.0400 10.0400 603,900
Mar 25, 2024 10.7200 11.2600 10.6000 11.0400 11.0400 626,700
Mar 22, 2024 9.9800 11.2000 9.7000 10.6400 10.6400 536,900
Mar 21, 2024 9.6500 10.0300 9.4100 10.0000 10.0000 403,400
Mar 20, 2024 9.0100 9.6200 8.8500 9.6200 9.6200 329,400
Mar 19, 2024 8.6000 9.1500 8.3100 9.0400 9.0400 448,100
Mar 18, 2024 9.1400 9.7000 8.5200 8.9500 8.9500 839,800
Mar 15, 2024 8.2300 9.1500 8.2300 9.1300 9.1300 604,100
Mar 14, 2024 8.1900 8.4200 7.8800 8.2700 8.2700 254,800
Mar 13, 2024 8.2500 8.8200 7.9300 8.2800 8.2800 410,900
Mar 12, 2024 7.5500 8.3900 7.3900 8.3900 8.3900 387,900
Mar 11, 2024 8.4700 8.5000 6.7800 7.6300 7.6300 722,600
Mar 8, 2024 8.0400 8.6700 8.0400 8.4700 8.4700 370,600
Mar 7, 2024 8.2400 8.2600 7.7100 7.9500 7.9500 262,000
Mar 6, 2024 8.0900 8.5200 7.7600 8.2900 8.2900 492,400
Mar 5, 2024 7.8500 8.3100 7.7100 7.9900 7.9900 385,800
Mar 4, 2024 8.5800 8.5800 7.1600 7.6800 7.6800 691,100
Mar 1, 2024 7.6500 8.2400 7.2500 7.9900 7.9900 586,000
Feb 29, 2024 6.7300 7.5700 6.5600 7.4500 7.4500 588,500
Feb 28, 2024 6.6200 6.9000 6.3100 6.5600 6.5600 330,500
Feb 27, 2024 6.7400 7.1100 6.5100 6.6100 6.6100 777,100
Feb 26, 2024 5.5700 6.4700 5.5300 6.4200 6.4200 466,800
Feb 23, 2024 5.8700 5.9100 5.1100 5.5800 5.5800 678,700
Feb 22, 2024 5.9500 6.0600 5.7200 5.9500 5.9500 169,600
Feb 21, 2024 6.2800 6.3200 5.8000 5.9700 5.9700 301,900
Feb 20, 2024 6.0100 6.8000 6.0100 6.3700 6.3700 625,700
Feb 16, 2024 5.5900 6.3500 5.3800 5.9800 5.9800 669,900
Feb 15, 2024 5.7800 5.9100 5.4500 5.5700 5.5700 366,000
Feb 14, 2024 5.2400 5.8100 5.2400 5.7100 5.7100 360,800
Feb 13, 2024 5.5500 5.7200 4.9900 5.1800 5.1800 586,800
Feb 12, 2024 5.0100 5.7400 5.0000 5.4400 5.4400 678,400
Feb 9, 2024 4.8000 5.3700 4.7800 4.9600 4.9600 982,000
Feb 8, 2024 4.0300 4.6700 3.8900 4.3000 4.3000 924,200
Feb 7, 2024 3.7000 3.7900 3.5400 3.6800 3.6800 164,400
Feb 6, 2024 3.5500 3.7700 3.5100 3.7400 3.7400 120,300
Feb 5, 2024 3.5200 3.6400 3.4700 3.5700 3.5700 61,400
Feb 2, 2024 3.3000 3.6500 3.1800 3.5900 3.5900 85,600
Feb 1, 2024 3.2800 3.4900 3.2800 3.3300 3.3300 124,700
Jan 31, 2024 3.2600 3.4300 3.2400 3.3100 3.3100 174,800
Jan 30, 2024 3.4700 3.5600 3.2700 3.2700 3.2700 121,200
Jan 29, 2024 3.2500 3.5200 3.2500 3.4500 3.4500 169,600
Jan 26, 2024 3.4700 3.4900 3.2600 3.2900 3.2900 138,200
Jan 25, 2024 3.4400 3.4600 3.2300 3.3700 3.3700 87,700
Jan 24, 2024 3.5600 3.7000 3.4000 3.4500 3.4500 160,600
Jan 23, 2024 3.6800 3.6800 3.4500 3.4700 3.4700 83,700
Jan 22, 2024 3.3600 3.6500 3.3600 3.6300 3.6300 112,900
Jan 19, 2024 3.4400 3.4400 3.2000 3.3900 3.3900 96,200
Jan 18, 2024 3.5200 3.6200 3.2800 3.4400 3.4400 467,800
Jan 17, 2024 3.8400 3.8900 3.4800 3.5000 3.5000 735,300
Jan 16, 2024 4.0100 4.0800 3.8600 3.8700 3.8700 197,700
Jan 12, 2024 4.1100 4.2900 4.0400 4.0500 4.0500 115,300
Jan 11, 2024 3.9300 4.1300 3.8200 4.1200 4.1200 460,300

Related Tickers

STIM Neuronetics, Inc.
1.7100
+14.00%
 
CRL Charles River Laboratories International, Inc.
186.12
-0.95%
 
CDNA CareDx, Inc
23.63
-1.54%
 
PSNL Personalis, Inc.
5.59
-0.18%
 
EXAS Exact Sciences Corporation
56.50
-0.32%
 
ICBU iMD Companies, Inc.
0.0024
+8.70%
 
PRE Prenetics Global Limited
5.43
-1.09%
 
CSTL Castle Biosciences, Inc.
30.25
-7.55%
 
XGN Exagen Inc.
3.1700
-3.65%
 
ATLN Atlantic International Corp.
5.48
-8.60%