UK Markets close in 41 mins

Inotiv, Inc. (NOTV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
27.72+0.21 (+0.76%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202226.6827.7624.5227.7227.72700,800
21 Jan 202228.7029.5727.2527.5127.51341,600
20 Jan 202231.3531.7529.1129.3829.38180,000
19 Jan 202232.5633.2029.6730.7130.71394,700
18 Jan 202231.9933.4931.5832.3632.36175,000
14 Jan 202231.7133.2431.6032.8632.8678,900
13 Jan 202235.0035.0031.8832.1632.16133,800
12 Jan 202235.6836.6034.5234.6734.67112,600
11 Jan 202234.4935.3833.0635.0435.04128,900
10 Jan 202233.7134.8532.6134.5234.52108,600
07 Jan 202235.2935.8234.0734.4534.4572,700
06 Jan 202235.0036.9034.7735.2935.29137,500
05 Jan 202237.1437.6334.8235.3935.39225,700
04 Jan 202240.3140.8236.7737.1637.16505,000
03 Jan 202242.0742.7840.1940.4140.4199,500
31 Dec 202140.4742.1540.1142.0742.07119,000
30 Dec 202141.0342.1840.2740.4240.4273,400
29 Dec 202143.0543.8040.4141.0341.03145,300
28 Dec 202144.9545.4742.1742.9942.9980,400
27 Dec 202144.5245.9544.1444.5644.5685,500
23 Dec 202144.1345.6544.1345.4445.44101,300
22 Dec 202142.4244.9942.4244.1144.11149,800
21 Dec 202139.7342.7539.7342.5242.52160,800
20 Dec 202139.3441.8137.2639.8439.84817,400
17 Dec 202143.0546.6740.5042.2142.21554,000
16 Dec 202148.0949.0544.5345.1145.11355,900
15 Dec 202146.6248.5345.3148.5248.52183,700
14 Dec 202145.0747.6445.0746.9846.9898,000
13 Dec 202148.3249.3146.1246.3046.3098,500
10 Dec 202150.3651.4547.2948.2848.28119,900
09 Dec 202152.9554.9949.3950.0850.08138,900
08 Dec 202146.4058.8845.2153.4453.44551,700
07 Dec 202145.1146.5344.4445.5745.57113,600
06 Dec 202143.0044.3240.2644.0244.02271,400
03 Dec 202146.6546.6542.1342.8842.88166,400
02 Dec 202147.2148.5044.7246.6546.65184,200
01 Dec 202152.1955.2147.4848.0448.04113,100
30 Nov 202153.4454.3950.2652.0052.00149,700
29 Nov 202155.8557.4952.1852.6152.61242,000
26 Nov 202153.8458.2552.7755.2555.2598,700
24 Nov 202151.7856.5450.4755.3955.39103,300
23 Nov 202152.1353.6046.9051.5751.57288,400
22 Nov 202159.7059.7651.5552.4652.46257,100
19 Nov 202152.2960.6652.2157.8857.88308,000
18 Nov 202153.1253.9351.6652.9852.98100,200
17 Nov 202154.6455.9953.0353.1053.10112,300
16 Nov 202153.2555.1752.1154.9254.92119,600
15 Nov 202156.0457.0751.4352.7552.75135,300
12 Nov 202150.8855.6550.3455.5555.5581,100
11 Nov 202151.0052.6650.2851.0451.0490,800
10 Nov 202152.5052.7550.4050.9850.98118,200
09 Nov 202152.5754.4050.1752.6252.62183,800
08 Nov 202155.0055.0050.1552.4152.41120,400
05 Nov 202153.3155.0053.2154.7254.72135,300
04 Nov 202152.1353.2850.8552.6752.67105,500
03 Nov 202155.1656.1451.0151.8051.80317,600
02 Nov 202150.3954.9450.0654.7454.74220,300
01 Nov 202148.8951.9248.8850.9050.90624,800
29 Oct 202144.2548.9942.2748.3948.39161,100
28 Oct 202145.5345.9043.9144.3944.39198,200
27 Oct 202146.1446.1441.9545.5345.53365,200
26 Oct 202137.8746.4237.8746.1546.15818,100
25 Oct 202133.9337.7633.7737.6637.66212,000
22 Oct 202133.6234.0132.8833.7333.7387,200
21 Oct 202132.3033.9732.0633.3133.31123,300
20 Oct 202134.6334.9232.4633.2033.20346,100
19 Oct 202134.3635.1034.2034.4734.4738,700
18 Oct 202134.1634.8033.5034.2834.2839,100
15 Oct 202135.0235.6533.0234.3234.32127,400
14 Oct 202134.8835.3134.0634.8434.84101,700
13 Oct 202134.3534.9633.9034.8634.8688,100
12 Oct 202134.0935.3633.1734.6534.65278,900
11 Oct 202133.8234.5132.4833.9933.99340,300
08 Oct 202133.0134.2232.5533.6033.60198,200
07 Oct 202132.1333.6831.4533.1833.18512,200
06 Oct 202130.5531.9729.5031.6231.62308,100
05 Oct 202130.8831.7130.3330.5530.55132,100
04 Oct 202130.6731.4129.8130.8430.84151,600
01 Oct 202129.1530.7428.5030.5630.56115,200
30 Sept 202128.9629.6628.3829.2429.2494,100
29 Sept 202131.0932.4728.2128.6228.62276,300
28 Sept 202132.8932.9931.3031.4931.49131,700
27 Sept 202134.2934.5732.2832.6532.65229,100
24 Sept 202133.3234.3332.7234.3234.32301,200
23 Sept 202133.6334.2232.8133.7133.71879,500
22 Sept 202143.1944.1433.5334.1134.111,514,100
21 Sept 202140.0550.3340.0549.9349.93474,300
20 Sept 202135.0937.4034.1036.8136.81111,600
17 Sept 202132.5035.9831.9935.0935.09241,800
16 Sept 202131.1332.5031.1332.5032.5077,400
15 Sept 202130.7831.5629.2731.3831.3854,900
14 Sept 202131.8131.9930.5230.6030.6064,800
13 Sept 202131.4931.9930.0931.7431.7448,100
10 Sept 202132.2832.2831.3331.5031.5046,800
09 Sept 202132.0032.3730.4632.0132.01116,400
08 Sept 202131.5032.3131.2031.6531.6571,000
07 Sept 202129.0332.0029.0331.4431.44103,100
03 Sept 202129.2129.3528.3029.0929.0939,800
02 Sept 202127.5029.0927.5029.0929.0973,600
01 Sept 202126.0827.9725.4127.4127.4168,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...