UK Markets closed

Inotiv, Inc. (NOTV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.66-0.98 (-5.56%)
As of 03:16PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202217.2617.3316.3016.6616.66195,043
28 Sept 202217.5117.9717.1417.6417.64140,400
27 Sept 202217.7018.1017.3817.4117.41224,900
26 Sept 202217.3918.2317.0917.4317.43125,200
23 Sept 202217.5917.8717.1817.6417.64177,300
22 Sept 202218.4318.4317.7318.0118.01195,600
21 Sept 202219.3419.8417.8918.5618.56957,800
20 Sept 202221.1121.7820.4520.5020.50163,000
19 Sept 202220.8921.3120.5021.2521.25125,800
16 Sept 202222.3122.4621.2121.2421.24305,200
15 Sept 202221.9824.3321.9822.8022.80208,300
14 Sept 202223.0823.6221.9622.1122.11170,300
13 Sept 202222.7123.5522.3922.6322.63132,200
12 Sept 202222.5223.7622.2723.6923.69103,300
09 Sept 202221.9323.0021.8322.3222.32285,200
08 Sept 202220.6521.7820.3421.7421.74109,100
07 Sept 202220.3521.3619.9820.8420.84153,000
06 Sept 202220.5020.6820.1120.4520.45171,700
02 Sept 202220.4520.7019.8520.3120.31144,700
01 Sept 202219.5720.0219.4119.9319.93145,100
31 Aug 202219.7720.2519.1619.5719.57116,300
30 Aug 202220.0020.1119.0519.4519.4575,300
29 Aug 202220.0020.4519.4719.7719.77109,800
26 Aug 202221.6821.6820.4320.5220.52126,800
25 Aug 202221.2421.8020.8521.5521.55133,800
24 Aug 202219.9321.0119.8920.8920.89172,500
23 Aug 202220.7421.2219.9319.9919.99101,600
22 Aug 202220.0121.7720.0020.6320.63252,200
19 Aug 202223.7723.8320.2120.8320.83442,700
18 Aug 202224.9025.1823.7324.7124.7178,900
17 Aug 202224.9726.0124.7624.9924.99113,600
16 Aug 202225.5226.2825.3225.6025.60109,500
15 Aug 202225.5727.1325.4825.7325.73133,000
12 Aug 202224.0326.3523.7726.1726.17258,700
11 Aug 202224.3027.2223.9124.0024.00527,400
10 Aug 202219.9720.7619.6920.7320.73138,400
09 Aug 202219.3919.6418.5119.2219.22126,100
08 Aug 202219.2720.3819.1619.6619.66140,500
05 Aug 202218.2619.0017.8918.8618.86123,600
04 Aug 202218.4318.8018.2518.4218.4290,300
03 Aug 202218.9119.2118.4418.4418.4487,100
02 Aug 202218.2219.5018.1818.6718.67136,600
01 Aug 202218.4418.8518.1918.3818.38186,300
29 Jul 202217.9018.7617.7318.6818.6885,000
28 Jul 202217.2418.3616.6018.0218.02140,800
27 Jul 202216.8617.1716.2717.0817.08159,500
26 Jul 202216.2216.7915.6216.7516.75100,100
25 Jul 202216.4717.7716.1216.4516.45188,700
22 Jul 202217.2217.8315.8216.5216.52224,200
21 Jul 202215.9616.9715.8516.9016.90260,700
20 Jul 202214.2216.3714.2215.9815.98395,900
19 Jul 202212.4614.5612.4614.3914.39433,600
18 Jul 202211.6812.7211.5612.3812.38328,900
15 Jul 202210.4710.729.8810.6810.68173,800
14 Jul 202210.3510.8010.0310.1210.12159,200
13 Jul 202210.1410.7010.0610.4610.46142,300
12 Jul 202210.4410.9010.2710.3710.37111,900
11 Jul 202211.1511.2610.5010.5910.59148,700
08 Jul 202210.8711.6010.6711.2811.28188,900
07 Jul 202210.7511.2110.7510.9410.94124,000
06 Jul 202210.4910.9810.4510.6710.67176,000
05 Jul 20229.4110.419.2510.3910.39215,500
01 Jul 20229.519.929.329.819.81107,800
30 Jun 20229.419.939.149.609.60257,900
29 Jun 20229.8210.079.519.569.56236,400
28 Jun 202211.0211.029.899.929.92329,500
27 Jun 202211.8811.8810.9311.0011.00176,200
24 Jun 202212.2912.4711.5711.7511.75652,700
23 Jun 202212.2212.5711.7811.9911.99151,100
22 Jun 202211.6012.2011.5512.0312.03163,700
21 Jun 202212.1412.4011.7611.8311.83104,800
17 Jun 202212.0912.5211.7211.8011.80208,500
16 Jun 202212.6112.6611.8512.0412.04165,900
15 Jun 202212.7213.6212.3913.1013.10109,800
14 Jun 202213.2513.5412.4112.7812.78181,700
13 Jun 202213.3113.9012.9113.0313.03194,600
10 Jun 202213.8114.2613.7014.0614.06160,100
09 Jun 202214.8014.9014.1214.2514.25148,200
08 Jun 202215.5415.7214.4414.8114.81229,400
07 Jun 202215.4316.2715.4315.7915.79152,100
06 Jun 202216.1916.2915.5815.6115.6198,600
03 Jun 202216.0616.7415.5115.9215.92109,100
02 Jun 202214.8316.6014.8316.5416.54218,800
01 Jun 202215.4715.5214.2414.7614.76168,000
31 May 202216.2916.9315.2215.3015.30152,100
27 May 202216.0716.5515.6216.4716.47272,300
26 May 202214.7216.0314.6315.9815.98340,500
25 May 202213.3615.0913.3214.6914.69360,100
24 May 202213.0014.3012.4213.4113.41822,000
23 May 202217.3817.3811.8713.1413.141,314,100
20 May 202218.7018.8317.1018.3318.33144,000
19 May 202217.7118.8117.4118.4018.40187,000
18 May 202218.2619.0117.2617.8217.82245,600
17 May 202218.1018.7515.4618.6118.61559,100
16 May 202216.2517.6515.9017.4917.49458,500
13 May 202215.5617.6214.6416.5516.551,454,200
12 May 202211.4212.7911.2511.9611.96334,300
11 May 202212.0212.7511.5811.6111.61198,500
10 May 202212.5913.1911.9312.2012.20259,600
09 May 202213.1213.4212.2312.4312.43341,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...