Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inotiv, Inc. (NOTV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.1000+0.0400 (+1.31%)
At close: 04:00PM EDT
3.1000 0.00 (0.00%)
After hours: 06:50PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20233.06003.15003.01003.10003.100064,200
Sep 27, 20233.03003.16003.01003.06003.060081,600
Sep 26, 20233.11003.16002.99003.01003.0100105,400
Sep 25, 20233.00003.16003.00003.14003.1400154,500
Sep 22, 20233.00003.10002.96003.06003.060069,000
Sep 21, 20233.05003.11002.90003.01003.0100268,000
Sep 20, 20233.15003.22003.05003.06003.0600175,000
Sep 19, 20233.25003.25003.13003.15003.1500201,100
Sep 18, 20233.30003.30003.12003.25003.2500219,500
Sep 15, 20233.26003.41003.21003.29003.2900227,800
Sep 14, 20233.36003.38003.24003.29003.2900164,100
Sep 13, 20233.24003.37003.24003.30003.3000109,600
Sep 12, 20233.34003.37003.20003.28003.2800183,100
Sep 11, 20233.36003.38003.27003.30003.3000337,700
Sep 08, 20233.28003.31003.16003.27003.2700299,800
Sep 07, 20233.39003.39003.22003.28003.2800177,200
Sep 06, 20233.69003.70003.36003.38003.3800307,900
Sep 05, 20233.84003.89003.70003.72003.7200167,800
Sep 01, 20233.74003.91003.71003.83003.8300152,500
Aug 31, 20233.64003.75003.62003.74003.7400116,200
Aug 30, 20233.72003.81003.60003.64003.6400319,400
Aug 29, 20233.60003.85003.43003.67003.6700405,900
Aug 28, 20233.30003.58003.29003.55003.5500321,700
Aug 25, 20233.20003.32003.10003.28003.2800421,400
Aug 24, 20233.36003.39003.13003.14003.1400336,400
Aug 23, 20233.24003.39003.16003.36003.3600387,900
Aug 22, 20233.36003.41003.13003.23003.2300479,400
Aug 21, 20233.37003.47003.27003.35003.3500344,800
Aug 18, 20233.44003.45003.22003.34003.3400540,000
Aug 17, 20233.50003.71003.41003.45003.4500442,000
Aug 16, 20233.70003.79003.45003.48003.4800584,200
Aug 15, 20234.01004.10003.66003.80003.80001,136,000
Aug 14, 20234.16004.17003.81004.08004.0800994,200
Aug 11, 20235.57005.92004.02004.12004.12004,448,300
Aug 10, 20236.34006.47006.14006.40006.4000335,700
Aug 09, 20236.80006.90006.37006.41006.4100171,400
Aug 08, 20236.77006.93006.72006.80006.8000120,700
Aug 07, 20237.00007.18006.67006.80006.8000191,600
Aug 04, 20236.99007.32006.97007.05007.0500138,700
Aug 03, 20236.99007.19006.87007.06007.0600128,000
Aug 02, 20237.05007.14006.74007.03007.0300179,300
Aug 01, 20237.17007.26007.07007.09007.0900179,500
Jul 31, 20237.32007.46007.16007.28007.2800169,900
Jul 28, 20236.93007.50006.92007.32007.3200321,300
Jul 27, 20237.10007.10006.89006.93006.9300184,200
Jul 26, 20237.00007.13006.85007.04007.0400393,500
Jul 25, 20236.60006.93006.60006.90006.9000351,600
Jul 24, 20237.00007.00006.55006.71006.7100587,900
Jul 21, 20236.76007.23006.40007.12007.12001,121,700
Jul 20, 20235.23006.95005.20006.82006.82006,088,400
Jul 19, 20235.06005.60005.00005.07005.0700599,600
Jul 18, 20234.96005.03004.91005.00005.0000139,800
Jul 17, 20234.88005.01004.75004.98004.9800513,000
Jul 14, 20234.95005.02004.88004.92004.9200155,600
Jul 13, 20234.96005.02004.89004.92004.9200231,100
Jul 12, 20235.03005.03004.87004.93004.9300361,000
Jul 11, 20234.99005.15004.91004.94004.9400198,900
Jul 10, 20235.00005.11004.91004.98004.9800250,900
Jul 07, 20234.93005.02004.87005.01005.0100106,600
Jul 06, 20235.00005.04004.84004.93004.9300182,700
Jul 05, 20234.78005.04004.74005.00005.0000231,700
Jul 03, 20234.72004.84004.69004.82004.8200200,900
Jun 30, 20235.00005.01004.70004.77004.7700407,300
Jun 29, 20234.80005.11004.80004.93004.9300289,400
Jun 28, 20234.78004.84004.60004.78004.7800237,600
Jun 27, 20235.01005.04004.65004.78004.7800515,200
Jun 26, 20235.14005.28004.91005.01005.0100329,500
Jun 23, 20235.03005.41005.00005.08005.08003,282,400
Jun 22, 20234.82005.29004.68005.16005.1600481,200
Jun 21, 20235.02005.02004.81004.86004.8600397,900
Jun 20, 20235.29005.29004.91004.93004.9300516,600
Jun 16, 20235.26005.37005.05005.29005.2900367,300
Jun 15, 20235.00005.20004.85005.18005.1800307,200
Jun 14, 20235.26005.43004.95004.97004.9700377,900
Jun 13, 20235.26005.42004.92005.34005.3400678,000
Jun 12, 20235.45005.53005.20005.24005.2400383,600
Jun 09, 20235.51005.57005.32005.45005.4500232,800
Jun 08, 20235.46005.55005.30005.48005.4800453,300
Jun 07, 20235.71006.00005.43005.49005.4900376,700
Jun 06, 20235.76005.87005.40005.66005.6600393,100
Jun 05, 20235.94006.05005.78005.89005.8900262,700
Jun 02, 20235.98006.07005.79005.99005.9900249,100
Jun 01, 20236.10006.13005.80005.81005.8100297,800
May 31, 20236.28006.46005.98006.08006.0800315,600
May 30, 20236.66006.90006.34006.36006.3600303,000
May 26, 20236.27006.78006.21006.55006.5500279,500
May 25, 20236.53006.54006.05006.26006.2600315,000
May 24, 20236.80006.93006.47006.53006.5300337,600
May 23, 20237.22007.65006.87006.94006.9400630,600
May 22, 20236.61007.33006.52007.22007.2200557,400
May 19, 20236.57006.71006.45006.60006.6000173,300
May 18, 20236.37006.72006.34006.45006.4500386,200
May 17, 20236.40006.54006.18006.35006.3500431,700
May 16, 20236.07006.37005.97006.28006.2800320,400
May 15, 20235.88006.26005.79006.23006.2300315,200
May 12, 20236.37006.57005.61005.83005.8300666,600
May 11, 20236.11006.60005.92006.56006.5600353,400
May 10, 20236.57006.68006.06006.27006.2700358,800
May 09, 20236.23006.68006.19006.57006.5700405,300
May 08, 20235.90006.40005.83006.31006.3100547,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement