Advertisement
Advertisement
U.S. markets close in 4 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Inotiv, Inc. (NOTV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
25.76+0.03 (+0.12%)
As of 11:22AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202225.5226.2825.4725.7625.7628,204
Aug 15, 202225.5727.1325.4825.7325.73133,000
Aug 12, 202224.0326.3523.7726.1726.17258,700
Aug 11, 202224.3027.2223.9124.0024.00527,400
Aug 10, 202219.9720.7619.6920.7320.73138,400
Aug 09, 202219.3919.6418.5119.2219.22126,100
Aug 08, 202219.2720.3819.1619.6619.66140,500
Aug 05, 202218.2619.0017.8918.8618.86123,600
Aug 04, 202218.4318.8018.2518.4218.4290,300
Aug 03, 202218.9119.2118.4418.4418.4487,100
Aug 02, 202218.2219.5018.1818.6718.67136,600
Aug 01, 202218.4418.8518.1918.3818.38186,300
Jul 29, 202217.9018.7617.7318.6818.6885,000
Jul 28, 202217.2418.3616.6018.0218.02140,800
Jul 27, 202216.8617.1716.2717.0817.08159,500
Jul 26, 202216.2216.7915.6216.7516.75100,100
Jul 25, 202216.4717.7716.1216.4516.45188,700
Jul 22, 202217.2217.8315.8216.5216.52224,200
Jul 21, 202215.9616.9715.8516.9016.90260,700
Jul 20, 202214.2216.3714.2215.9815.98395,900
Jul 19, 202212.4614.5612.4614.3914.39433,600
Jul 18, 202211.6812.7211.5612.3812.38328,900
Jul 15, 202210.4710.729.8810.6810.68173,800
Jul 14, 202210.3510.8010.0310.1210.12159,200
Jul 13, 202210.1410.7010.0610.4610.46142,300
Jul 12, 202210.4410.9010.2710.3710.37111,900
Jul 11, 202211.1511.2610.5010.5910.59148,700
Jul 08, 202210.8711.6010.6711.2811.28188,900
Jul 07, 202210.7511.2110.7510.9410.94124,000
Jul 06, 202210.4910.9810.4510.6710.67176,000
Jul 05, 20229.4110.419.2510.3910.39215,500
Jul 01, 20229.519.929.329.819.81107,800
Jun 30, 20229.419.939.149.609.60257,900
Jun 29, 20229.8210.079.519.569.56236,400
Jun 28, 202211.0211.029.899.929.92329,500
Jun 27, 202211.8811.8810.9311.0011.00176,200
Jun 24, 202212.2912.4711.5711.7511.75652,700
Jun 23, 202212.2212.5711.7811.9911.99151,100
Jun 22, 202211.6012.2011.5512.0312.03163,700
Jun 21, 202212.1412.4011.7611.8311.83104,800
Jun 17, 202212.0912.5211.7211.8011.80208,500
Jun 16, 202212.6112.6611.8512.0412.04165,900
Jun 15, 202212.7213.6212.3913.1013.10109,800
Jun 14, 202213.2513.5412.4112.7812.78181,700
Jun 13, 202213.3113.9012.9113.0313.03194,600
Jun 10, 202213.8114.2613.7014.0614.06160,100
Jun 09, 202214.8014.9014.1214.2514.25148,200
Jun 08, 202215.5415.7214.4414.8114.81229,400
Jun 07, 202215.4316.2715.4315.7915.79152,100
Jun 06, 202216.1916.2915.5815.6115.6198,600
Jun 03, 202216.0616.7415.5115.9215.92109,100
Jun 02, 202214.8316.6014.8316.5416.54218,800
Jun 01, 202215.4715.5214.2414.7614.76168,000
May 31, 202216.2916.9315.2215.3015.30152,100
May 27, 202216.0716.5515.6216.4716.47272,300
May 26, 202214.7216.0314.6315.9815.98340,500
May 25, 202213.3615.0913.3214.6914.69360,100
May 24, 202213.0014.3012.4213.4113.41822,000
May 23, 202217.3817.3811.8713.1413.141,314,100
May 20, 202218.7018.8317.1018.3318.33144,000
May 19, 202217.7118.8117.4118.4018.40187,000
May 18, 202218.2619.0117.2617.8217.82245,600
May 17, 202218.1018.7515.4618.6118.61559,100
May 16, 202216.2517.6515.9017.4917.49458,500
May 13, 202215.5617.6214.6416.5516.551,454,200
May 12, 202211.4212.7911.2511.9611.96334,300
May 11, 202212.0212.7511.5811.6111.61198,500
May 10, 202212.5913.1911.9312.2012.20259,600
May 09, 202213.1213.4212.2312.4312.43341,300
May 06, 202213.9313.9313.0413.6013.60249,900
May 05, 202214.7614.7613.5214.0114.01178,600
May 04, 202214.5315.1013.4414.9614.96346,900
May 03, 202214.7215.3014.4514.5614.56171,200
May 02, 202214.1114.9113.7614.6714.67343,200
Apr 29, 202215.7916.2014.1114.2514.25553,100
Apr 28, 202217.4517.7615.9816.0216.02356,900
Apr 27, 202217.2918.2316.7017.0817.08503,500
Apr 26, 202220.4420.5017.1917.2817.28379,000
Apr 25, 202221.4621.4620.4520.6720.67211,000
Apr 22, 202222.9324.3521.6021.7021.70123,500
Apr 21, 202225.0025.0022.7823.0023.0097,700
Apr 20, 202224.2524.8022.9624.7124.71126,200
Apr 19, 202224.7824.7823.8824.0124.01131,300
Apr 18, 202225.1925.3724.1424.7924.79146,200
Apr 14, 202225.8826.0924.4625.3425.34182,300
Apr 13, 202225.5626.8325.1225.9125.91159,600
Apr 12, 202224.8525.6524.0325.4225.42217,900
Apr 11, 202224.7025.5024.3024.7224.72120,000
Apr 08, 202224.5625.3723.9225.2025.20142,000
Apr 07, 202223.3024.9123.3024.6224.62176,400
Apr 06, 202222.9623.6122.3423.3523.35104,900
Apr 05, 202224.3924.3923.0223.3023.30109,700
Apr 04, 202224.8425.0523.9124.5424.54102,000
Apr 01, 202226.2026.3424.4024.7924.79173,000
Mar 31, 202225.6226.4525.0026.1826.18203,700
Mar 30, 202224.6125.7224.5425.6725.67215,200
Mar 29, 202223.5125.0123.4724.8724.87157,800
Mar 28, 202222.8323.3922.2523.0123.0186,700
Mar 25, 202222.8922.9522.1022.7822.78127,200
Mar 24, 202223.1724.5422.5522.7822.78146,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement