UK Markets closed

Inotiv, Inc. (NOTV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.00+3.27 (+15.77%)
At close: 04:00PM EDT
23.60 -0.40 (-1.67%)
After hours: 05:14PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202224.3027.1023.9124.0024.00527,382
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
06 May 202213.9313.9313.0413.6013.60249,900
05 May 202214.7614.7613.5214.0114.01178,600
04 May 202214.5315.1013.4414.9614.96346,900
03 May 202214.7215.3014.4514.5614.56171,200
02 May 202214.1114.9113.7614.6714.67343,200
29 Apr 202215.7916.2014.1114.2514.25553,100
28 Apr 202217.4517.7615.9816.0216.02356,900
27 Apr 202217.2918.2316.7017.0817.08503,500
26 Apr 202220.4420.5017.1917.2817.28379,000
25 Apr 202221.4621.4620.4520.6720.67211,000
22 Apr 202222.9324.3521.6021.7021.70123,500
21 Apr 202225.0025.0022.7823.0023.0097,700
20 Apr 202224.2524.8022.9624.7124.71126,200
19 Apr 202224.7824.7823.8824.0124.01131,300
18 Apr 202225.1925.3724.1424.7924.79146,200
14 Apr 202225.8826.0924.4625.3425.34182,300
13 Apr 202225.5626.8325.1225.9125.91159,600
12 Apr 202224.8525.6524.0325.4225.42217,900
11 Apr 202224.7025.5024.3024.7224.72120,000
08 Apr 202224.5625.3723.9225.2025.20142,000
07 Apr 202223.3024.9123.3024.6224.62176,400
06 Apr 202222.9623.6122.3423.3523.35104,900
05 Apr 202224.3924.3923.0223.3023.30109,700
04 Apr 202224.8425.0523.9124.5424.54102,000
01 Apr 202226.2026.3424.4024.7924.79173,000
31 Mar 202225.6226.4525.0026.1826.18203,700
30 Mar 202224.6125.7224.5425.6725.67215,200
29 Mar 202223.5125.0123.4724.8724.87157,800
28 Mar 202222.8323.3922.2523.0123.0186,700
25 Mar 202222.8922.9522.1022.7822.78127,200
24 Mar 202223.1724.5422.5522.7822.78146,100
23 Mar 202223.4024.5822.5923.1223.12120,800
22 Mar 202223.1223.9623.1223.6523.65131,600
21 Mar 202223.5023.7522.6823.1023.10156,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...