Inotiv, Inc. (NOTV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

25.76

+0.03

(+0.12%)

As of 11:22AM EDT. Market open.

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	25.52	26.28	25.47	25.76	25.76	28,204
Aug 15, 2022	25.57	27.13	25.48	25.73	25.73	133,000
Aug 12, 2022	24.03	26.35	23.77	26.17	26.17	258,700
Aug 11, 2022	24.30	27.22	23.91	24.00	24.00	527,400
Aug 10, 2022	19.97	20.76	19.69	20.73	20.73	138,400
Aug 09, 2022	19.39	19.64	18.51	19.22	19.22	126,100
Aug 08, 2022	19.27	20.38	19.16	19.66	19.66	140,500
Aug 05, 2022	18.26	19.00	17.89	18.86	18.86	123,600
Aug 04, 2022	18.43	18.80	18.25	18.42	18.42	90,300
Aug 03, 2022	18.91	19.21	18.44	18.44	18.44	87,100
Aug 02, 2022	18.22	19.50	18.18	18.67	18.67	136,600
Aug 01, 2022	18.44	18.85	18.19	18.38	18.38	186,300
Jul 29, 2022	17.90	18.76	17.73	18.68	18.68	85,000
Jul 28, 2022	17.24	18.36	16.60	18.02	18.02	140,800
Jul 27, 2022	16.86	17.17	16.27	17.08	17.08	159,500
Jul 26, 2022	16.22	16.79	15.62	16.75	16.75	100,100
Jul 25, 2022	16.47	17.77	16.12	16.45	16.45	188,700
Jul 22, 2022	17.22	17.83	15.82	16.52	16.52	224,200
Jul 21, 2022	15.96	16.97	15.85	16.90	16.90	260,700
Jul 20, 2022	14.22	16.37	14.22	15.98	15.98	395,900
Jul 19, 2022	12.46	14.56	12.46	14.39	14.39	433,600
Jul 18, 2022	11.68	12.72	11.56	12.38	12.38	328,900
Jul 15, 2022	10.47	10.72	9.88	10.68	10.68	173,800
Jul 14, 2022	10.35	10.80	10.03	10.12	10.12	159,200
Jul 13, 2022	10.14	10.70	10.06	10.46	10.46	142,300
Jul 12, 2022	10.44	10.90	10.27	10.37	10.37	111,900
Jul 11, 2022	11.15	11.26	10.50	10.59	10.59	148,700
Jul 08, 2022	10.87	11.60	10.67	11.28	11.28	188,900
Jul 07, 2022	10.75	11.21	10.75	10.94	10.94	124,000
Jul 06, 2022	10.49	10.98	10.45	10.67	10.67	176,000
Jul 05, 2022	9.41	10.41	9.25	10.39	10.39	215,500
Jul 01, 2022	9.51	9.92	9.32	9.81	9.81	107,800
Jun 30, 2022	9.41	9.93	9.14	9.60	9.60	257,900
Jun 29, 2022	9.82	10.07	9.51	9.56	9.56	236,400
Jun 28, 2022	11.02	11.02	9.89	9.92	9.92	329,500
Jun 27, 2022	11.88	11.88	10.93	11.00	11.00	176,200
Jun 24, 2022	12.29	12.47	11.57	11.75	11.75	652,700
Jun 23, 2022	12.22	12.57	11.78	11.99	11.99	151,100
Jun 22, 2022	11.60	12.20	11.55	12.03	12.03	163,700
Jun 21, 2022	12.14	12.40	11.76	11.83	11.83	104,800
Jun 17, 2022	12.09	12.52	11.72	11.80	11.80	208,500
Jun 16, 2022	12.61	12.66	11.85	12.04	12.04	165,900
Jun 15, 2022	12.72	13.62	12.39	13.10	13.10	109,800
Jun 14, 2022	13.25	13.54	12.41	12.78	12.78	181,700
Jun 13, 2022	13.31	13.90	12.91	13.03	13.03	194,600
Jun 10, 2022	13.81	14.26	13.70	14.06	14.06	160,100
Jun 09, 2022	14.80	14.90	14.12	14.25	14.25	148,200
Jun 08, 2022	15.54	15.72	14.44	14.81	14.81	229,400
Jun 07, 2022	15.43	16.27	15.43	15.79	15.79	152,100
Jun 06, 2022	16.19	16.29	15.58	15.61	15.61	98,600
Jun 03, 2022	16.06	16.74	15.51	15.92	15.92	109,100
Jun 02, 2022	14.83	16.60	14.83	16.54	16.54	218,800
Jun 01, 2022	15.47	15.52	14.24	14.76	14.76	168,000
May 31, 2022	16.29	16.93	15.22	15.30	15.30	152,100
May 27, 2022	16.07	16.55	15.62	16.47	16.47	272,300
May 26, 2022	14.72	16.03	14.63	15.98	15.98	340,500
May 25, 2022	13.36	15.09	13.32	14.69	14.69	360,100
May 24, 2022	13.00	14.30	12.42	13.41	13.41	822,000
May 23, 2022	17.38	17.38	11.87	13.14	13.14	1,314,100
May 20, 2022	18.70	18.83	17.10	18.33	18.33	144,000
May 19, 2022	17.71	18.81	17.41	18.40	18.40	187,000
May 18, 2022	18.26	19.01	17.26	17.82	17.82	245,600
May 17, 2022	18.10	18.75	15.46	18.61	18.61	559,100
May 16, 2022	16.25	17.65	15.90	17.49	17.49	458,500
May 13, 2022	15.56	17.62	14.64	16.55	16.55	1,454,200
May 12, 2022	11.42	12.79	11.25	11.96	11.96	334,300
May 11, 2022	12.02	12.75	11.58	11.61	11.61	198,500
May 10, 2022	12.59	13.19	11.93	12.20	12.20	259,600
May 09, 2022	13.12	13.42	12.23	12.43	12.43	341,300
May 06, 2022	13.93	13.93	13.04	13.60	13.60	249,900
May 05, 2022	14.76	14.76	13.52	14.01	14.01	178,600
May 04, 2022	14.53	15.10	13.44	14.96	14.96	346,900
May 03, 2022	14.72	15.30	14.45	14.56	14.56	171,200
May 02, 2022	14.11	14.91	13.76	14.67	14.67	343,200
Apr 29, 2022	15.79	16.20	14.11	14.25	14.25	553,100
Apr 28, 2022	17.45	17.76	15.98	16.02	16.02	356,900
Apr 27, 2022	17.29	18.23	16.70	17.08	17.08	503,500
Apr 26, 2022	20.44	20.50	17.19	17.28	17.28	379,000
Apr 25, 2022	21.46	21.46	20.45	20.67	20.67	211,000
Apr 22, 2022	22.93	24.35	21.60	21.70	21.70	123,500
Apr 21, 2022	25.00	25.00	22.78	23.00	23.00	97,700
Apr 20, 2022	24.25	24.80	22.96	24.71	24.71	126,200
Apr 19, 2022	24.78	24.78	23.88	24.01	24.01	131,300
Apr 18, 2022	25.19	25.37	24.14	24.79	24.79	146,200
Apr 14, 2022	25.88	26.09	24.46	25.34	25.34	182,300
Apr 13, 2022	25.56	26.83	25.12	25.91	25.91	159,600
Apr 12, 2022	24.85	25.65	24.03	25.42	25.42	217,900
Apr 11, 2022	24.70	25.50	24.30	24.72	24.72	120,000
Apr 08, 2022	24.56	25.37	23.92	25.20	25.20	142,000
Apr 07, 2022	23.30	24.91	23.30	24.62	24.62	176,400
Apr 06, 2022	22.96	23.61	22.34	23.35	23.35	104,900
Apr 05, 2022	24.39	24.39	23.02	23.30	23.30	109,700
Apr 04, 2022	24.84	25.05	23.91	24.54	24.54	102,000
Apr 01, 2022	26.20	26.34	24.40	24.79	24.79	173,000
Mar 31, 2022	25.62	26.45	25.00	26.18	26.18	203,700
Mar 30, 2022	24.61	25.72	24.54	25.67	25.67	215,200
Mar 29, 2022	23.51	25.01	23.47	24.87	24.87	157,800
Mar 28, 2022	22.83	23.39	22.25	23.01	23.01	86,700
Mar 25, 2022	22.89	22.95	22.10	22.78	22.78	127,200
Mar 24, 2022	23.17	24.54	22.55	22.78	22.78	146,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,297.67+0.53(+0.01%)

Dow 3034,074.16+161.72(+0.48%)

Nasdaq13,068.66-59.40(-0.45%)

Russell 20002,006.13-15.22(-0.75%)

Crude Oil87.67-1.74(-1.95%)

Gold1,791.60-6.50(-0.36%)

Inotiv, Inc. (NOTV)

S&P 500
4,297.67
+0.53(+0.01%)

Dow 30
34,074.16
+161.72(+0.48%)

Nasdaq
13,068.66
-59.40(-0.45%)

Russell 2000
2,006.13
-15.22(-0.75%)

Crude Oil
87.67
-1.74(-1.95%)

Gold
1,791.60
-6.50(-0.36%)