Inotiv, Inc. (NOTV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.6400 | 4.8100 | 4.2800 | 4.3200 | 4.3200 | 702,239 |
| Apr 18, 2024 | 5.3200 | 5.3500 | 4.6800 | 4.7000 | 4.7000 | 637,500 |
| Apr 17, 2024 | 5.5800 | 5.7900 | 5.3100 | 5.4200 | 5.4200 | 319,700 |
| Apr 16, 2024 | 5.5000 | 5.6900 | 5.3400 | 5.6200 | 5.6200 | 364,500 |
| Apr 15, 2024 | 5.9400 | 5.9400 | 5.4800 | 5.6300 | 5.6300 | 464,000 |
| Apr 12, 2024 | 6.6400 | 6.6400 | 5.8900 | 5.9600 | 5.9600 | 631,300 |
| Apr 11, 2024 | 7.1300 | 7.1600 | 6.0500 | 6.5900 | 6.5900 | 921,700 |
| Apr 10, 2024 | 7.4000 | 7.4000 | 7.0400 | 7.1200 | 7.1200 | 310,200 |
| Apr 09, 2024 | 7.3500 | 7.7700 | 7.1800 | 7.3900 | 7.3900 | 310,300 |
| Apr 08, 2024 | 7.1800 | 7.4200 | 7.0600 | 7.3300 | 7.3300 | 309,500 |
| Apr 05, 2024 | 7.0500 | 7.6400 | 7.0000 | 7.1400 | 7.1400 | 664,800 |
| Apr 04, 2024 | 9.4000 | 9.4700 | 7.1000 | 7.1900 | 7.1900 | 1,312,200 |
| Apr 03, 2024 | 9.6500 | 9.7600 | 9.0300 | 9.4600 | 9.4600 | 409,200 |
| Apr 02, 2024 | 9.7000 | 10.1900 | 9.3400 | 9.4900 | 9.4900 | 285,300 |
| Apr 01, 2024 | 11.0000 | 11.2000 | 9.7100 | 9.8700 | 9.8700 | 543,200 |
| Mar 28, 2024 | 10.7300 | 11.1900 | 10.3500 | 10.9400 | 10.9400 | 309,500 |
| Mar 27, 2024 | 10.1500 | 10.8300 | 9.8400 | 10.6500 | 10.6500 | 282,000 |
| Mar 26, 2024 | 11.1900 | 11.4200 | 9.8800 | 10.0400 | 10.0400 | 603,900 |
| Mar 25, 2024 | 10.7200 | 11.2600 | 10.6000 | 11.0400 | 11.0400 | 626,700 |
| Mar 22, 2024 | 9.9800 | 11.2000 | 9.7000 | 10.6400 | 10.6400 | 536,900 |
| Mar 21, 2024 | 9.6500 | 10.0300 | 9.4100 | 10.0000 | 10.0000 | 403,400 |
| Mar 20, 2024 | 9.0100 | 9.6200 | 8.8500 | 9.6200 | 9.6200 | 329,400 |
| Mar 19, 2024 | 8.6000 | 9.1500 | 8.3100 | 9.0400 | 9.0400 | 448,100 |
| Mar 18, 2024 | 9.1400 | 9.7000 | 8.5200 | 8.9500 | 8.9500 | 839,800 |
| Mar 15, 2024 | 8.2300 | 9.1500 | 8.2300 | 9.1300 | 9.1300 | 604,100 |
| Mar 14, 2024 | 8.1900 | 8.4200 | 7.8800 | 8.2700 | 8.2700 | 254,800 |
| Mar 13, 2024 | 8.2500 | 8.8200 | 7.9300 | 8.2800 | 8.2800 | 410,900 |
| Mar 12, 2024 | 7.5500 | 8.3900 | 7.3900 | 8.3900 | 8.3900 | 387,900 |
| Mar 11, 2024 | 8.4700 | 8.5000 | 6.7800 | 7.6300 | 7.6300 | 722,600 |
| Mar 08, 2024 | 8.0400 | 8.6700 | 8.0400 | 8.4700 | 8.4700 | 370,600 |
| Mar 07, 2024 | 8.2400 | 8.2600 | 7.7100 | 7.9500 | 7.9500 | 262,000 |
| Mar 06, 2024 | 8.0900 | 8.5200 | 7.7600 | 8.2900 | 8.2900 | 492,400 |
| Mar 05, 2024 | 7.8500 | 8.3100 | 7.7100 | 7.9900 | 7.9900 | 385,800 |
| Mar 04, 2024 | 8.5800 | 8.5800 | 7.1600 | 7.6800 | 7.6800 | 691,100 |
| Mar 01, 2024 | 7.6500 | 8.2400 | 7.2500 | 7.9900 | 7.9900 | 586,000 |
| Feb 29, 2024 | 6.7300 | 7.5700 | 6.5600 | 7.4500 | 7.4500 | 588,500 |
| Feb 28, 2024 | 6.6200 | 6.9000 | 6.3100 | 6.5600 | 6.5600 | 330,500 |
| Feb 27, 2024 | 6.7400 | 7.1100 | 6.5100 | 6.6100 | 6.6100 | 777,100 |
| Feb 26, 2024 | 5.5700 | 6.4700 | 5.5300 | 6.4200 | 6.4200 | 466,800 |
| Feb 23, 2024 | 5.8700 | 5.9100 | 5.1100 | 5.5800 | 5.5800 | 678,700 |
| Feb 22, 2024 | 5.9500 | 6.0600 | 5.7200 | 5.9500 | 5.9500 | 169,600 |
| Feb 21, 2024 | 6.2800 | 6.3200 | 5.8000 | 5.9700 | 5.9700 | 301,900 |
| Feb 20, 2024 | 6.0100 | 6.8000 | 6.0100 | 6.3700 | 6.3700 | 625,700 |
| Feb 16, 2024 | 5.5900 | 6.3500 | 5.3800 | 5.9800 | 5.9800 | 669,900 |
| Feb 15, 2024 | 5.7800 | 5.9100 | 5.4500 | 5.5700 | 5.5700 | 366,000 |
| Feb 14, 2024 | 5.2400 | 5.8100 | 5.2400 | 5.7100 | 5.7100 | 360,800 |
| Feb 13, 2024 | 5.5500 | 5.7200 | 4.9900 | 5.1800 | 5.1800 | 586,800 |
| Feb 12, 2024 | 5.0100 | 5.7400 | 5.0000 | 5.4400 | 5.4400 | 678,400 |
| Feb 09, 2024 | 4.8000 | 5.3700 | 4.7800 | 4.9600 | 4.9600 | 982,000 |
| Feb 08, 2024 | 4.0300 | 4.6700 | 3.8900 | 4.3000 | 4.3000 | 924,200 |
| Feb 07, 2024 | 3.7000 | 3.7900 | 3.5400 | 3.6800 | 3.6800 | 164,400 |
| Feb 06, 2024 | 3.5500 | 3.7700 | 3.5100 | 3.7400 | 3.7400 | 120,300 |
| Feb 05, 2024 | 3.5200 | 3.6400 | 3.4700 | 3.5700 | 3.5700 | 61,400 |
| Feb 02, 2024 | 3.3000 | 3.6500 | 3.1800 | 3.5900 | 3.5900 | 85,600 |
| Feb 01, 2024 | 3.2800 | 3.4900 | 3.2800 | 3.3300 | 3.3300 | 124,700 |
| Jan 31, 2024 | 3.2600 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 174,800 |
| Jan 30, 2024 | 3.4700 | 3.5600 | 3.2700 | 3.2700 | 3.2700 | 121,200 |
| Jan 29, 2024 | 3.2500 | 3.5200 | 3.2500 | 3.4500 | 3.4500 | 169,600 |
| Jan 26, 2024 | 3.4700 | 3.4900 | 3.2600 | 3.2900 | 3.2900 | 138,200 |
| Jan 25, 2024 | 3.4400 | 3.4600 | 3.2300 | 3.3700 | 3.3700 | 87,700 |
| Jan 24, 2024 | 3.5600 | 3.7000 | 3.4000 | 3.4500 | 3.4500 | 160,600 |
| Jan 23, 2024 | 3.6800 | 3.6800 | 3.4500 | 3.4700 | 3.4700 | 83,700 |
| Jan 22, 2024 | 3.3600 | 3.6500 | 3.3600 | 3.6300 | 3.6300 | 112,900 |
| Jan 19, 2024 | 3.4400 | 3.4400 | 3.2000 | 3.3900 | 3.3900 | 96,200 |
| Jan 18, 2024 | 3.5200 | 3.6200 | 3.2800 | 3.4400 | 3.4400 | 467,800 |
| Jan 17, 2024 | 3.8400 | 3.8900 | 3.4800 | 3.5000 | 3.5000 | 735,300 |
| Jan 16, 2024 | 4.0100 | 4.0800 | 3.8600 | 3.8700 | 3.8700 | 197,700 |
| Jan 12, 2024 | 4.1100 | 4.2900 | 4.0400 | 4.0500 | 4.0500 | 115,300 |
| Jan 11, 2024 | 3.9300 | 4.1300 | 3.8200 | 4.1200 | 4.1200 | 460,300 |
| Jan 10, 2024 | 4.1000 | 4.1000 | 3.8500 | 3.9600 | 3.9600 | 135,400 |
| Jan 09, 2024 | 4.1000 | 4.2300 | 3.9700 | 4.0300 | 4.0300 | 136,700 |
| Jan 08, 2024 | 4.2500 | 4.6000 | 4.0500 | 4.1200 | 4.1200 | 359,800 |
| Jan 05, 2024 | 4.0000 | 4.2600 | 3.8100 | 4.2300 | 4.2300 | 344,600 |
| Jan 04, 2024 | 3.8800 | 4.2100 | 3.8600 | 3.9800 | 3.9800 | 232,400 |
| Jan 03, 2024 | 3.7800 | 3.9000 | 3.6400 | 3.8700 | 3.8700 | 113,400 |
| Jan 02, 2024 | 3.6500 | 4.1400 | 3.6400 | 3.8900 | 3.8900 | 287,300 |
| Dec 29, 2023 | 3.6000 | 3.7700 | 3.5800 | 3.6700 | 3.6700 | 124,900 |
| Dec 28, 2023 | 3.3400 | 3.6500 | 3.3200 | 3.5800 | 3.5800 | 178,400 |
| Dec 27, 2023 | 3.4900 | 3.5500 | 3.3300 | 3.3500 | 3.3500 | 165,500 |
| Dec 26, 2023 | 3.4700 | 3.5000 | 3.3100 | 3.4700 | 3.4700 | 244,400 |
| Dec 22, 2023 | 3.5900 | 3.6600 | 3.3700 | 3.4100 | 3.4100 | 137,900 |
| Dec 21, 2023 | 3.7900 | 3.8500 | 3.5600 | 3.5600 | 3.5600 | 185,900 |
| Dec 20, 2023 | 3.9500 | 3.9500 | 3.4700 | 3.5500 | 3.5500 | 267,800 |
| Dec 19, 2023 | 3.5300 | 3.9000 | 3.5200 | 3.8600 | 3.8600 | 415,700 |
| Dec 18, 2023 | 3.3100 | 3.5900 | 3.2500 | 3.4700 | 3.4700 | 380,400 |
| Dec 15, 2023 | 3.1000 | 3.2500 | 3.0000 | 3.1400 | 3.1400 | 175,800 |
| Dec 14, 2023 | 2.8600 | 3.3800 | 2.8100 | 3.1000 | 3.1000 | 583,100 |
| Dec 13, 2023 | 2.5500 | 2.9700 | 2.5400 | 2.7600 | 2.7600 | 597,300 |
| Dec 12, 2023 | 3.1800 | 3.2300 | 2.2200 | 2.5500 | 2.5500 | 1,050,400 |
| Dec 11, 2023 | 3.4000 | 3.4600 | 2.9200 | 3.0300 | 3.0300 | 474,600 |
| Dec 08, 2023 | 3.1700 | 3.3800 | 3.0600 | 3.3800 | 3.3800 | 207,900 |
| Dec 07, 2023 | 3.1800 | 3.2600 | 3.0500 | 3.1000 | 3.1000 | 144,200 |
| Dec 06, 2023 | 2.8800 | 3.2500 | 2.8100 | 3.1500 | 3.1500 | 203,400 |
| Dec 05, 2023 | 2.8700 | 2.8700 | 2.6400 | 2.7500 | 2.7500 | 116,200 |
| Dec 04, 2023 | 2.8300 | 3.1000 | 2.7500 | 2.8200 | 2.8200 | 268,300 |
| Dec 01, 2023 | 2.5400 | 2.9400 | 2.5200 | 2.9200 | 2.9200 | 215,600 |
| Nov 30, 2023 | 2.6100 | 2.6100 | 2.4500 | 2.4700 | 2.4700 | 130,300 |
| Nov 29, 2023 | 2.7200 | 2.7200 | 2.4800 | 2.5500 | 2.5500 | 266,400 |
| Nov 28, 2023 | 2.4700 | 2.8900 | 2.4700 | 2.6000 | 2.6000 | 346,000 |
| Nov 27, 2023 | 2.8700 | 2.8700 | 2.4100 | 2.4500 | 2.4500 | 221,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.