Inotiv Inc. (NOTV)
NASDAQ: NOTV
· Real-Time Price · USD
1.64
0.04 (2.50%)
At close: Sep 05, 2025, 3:59 PM
1.60
-2.44%
After-hours: Sep 05, 2025, 06:44 PM EDT
NOTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | 1.27% | 240,949 |
| Sep 3, 2025 | 1.62 | 1.69 | 1.57 | 1.58 | 1.58 | -1.25% | 422,700 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.55 | 1.60 | 1.60 | -5.33% | 878,700 |
| Aug 29, 2025 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 172,009 |
| Aug 28, 2025 | 1.75 | 1.85 | 1.67 | 1.68 | 1.68 | -4.55% | 443,612 |
| Aug 27, 2025 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 238,900 |
| Aug 26, 2025 | 1.79 | 1.82 | 1.73 | 1.74 | 1.74 | 0.00% | 200,027 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -7.94% | 236,900 |
| Aug 22, 2025 | 1.76 | 1.89 | 1.71 | 1.89 | 1.89 | 8.62% | 227,219 |
| Aug 21, 2025 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 4.19% | 193,828 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.65 | 1.67 | 1.67 | -0.60% | 295,319 |
| Aug 19, 2025 | 1.79 | 1.82 | 1.67 | 1.68 | 1.68 | -12.04% | 942,800 |
| Aug 18, 2025 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 1.06% | 277,741 |
| Aug 15, 2025 | 1.83 | 1.92 | 1.81 | 1.89 | 1.89 | 2.72% | 296,500 |
| Aug 14, 2025 | 1.98 | 1.99 | 1.83 | 1.84 | 1.84 | -7.07% | 468,732 |
| Aug 13, 2025 | 2.00 | 2.05 | 1.90 | 1.98 | 1.98 | -1.00% | 553,941 |
| Aug 12, 2025 | 1.87 | 2.13 | 1.84 | 2.00 | 2.00 | 6.95% | 602,109 |
| Aug 11, 2025 | 1.85 | 1.90 | 1.79 | 1.87 | 1.87 | 2.19% | 572,821 |
| Aug 8, 2025 | 1.99 | 2.01 | 1.82 | 1.83 | 1.83 | -6.63% | 395,146 |
| Aug 7, 2025 | 2.20 | 2.25 | 1.78 | 1.96 | 1.96 | -10.50% | 1,012,421 |