Inotiv Inc. (NOTV)
4.52
0.30 (7.11%)
At close: Jan 15, 2025, 10:03 AM
NOTV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.43 | 4.43 | 3.98 | 4.22 | 0.00 | 0.00% | 850,180 |
| Jan 13, 2025 | 4.23 | 4.42 | 4.06 | 4.22 | -0.15 | -3.43% | 458,504 |
| Jan 10, 2025 | 4.41 | 4.66 | 4.25 | 4.37 | -0.16 | -3.53% | 422,516 |
| Jan 8, 2025 | 4.96 | 4.97 | 4.17 | 4.53 | -0.53 | -10.47% | 1,253,513 |
| Jan 7, 2025 | 5.53 | 5.66 | 4.94 | 5.06 | -0.34 | -6.30% | 686,585 |
| Jan 6, 2025 | 5.18 | 5.67 | 5.01 | 5.40 | 0.37 | 7.36% | 1,131,708 |
| Jan 3, 2025 | 4.25 | 5.14 | 4.21 | 5.03 | 0.84 | 20.05% | 1,003,458 |
| Jan 2, 2025 | 4.21 | 4.48 | 4.05 | 4.19 | 0.05 | 1.21% | 428,526 |
| Dec 31, 2024 | 4.22 | 4.42 | 4.01 | 4.14 | -0.08 | -1.90% | 606,602 |
| Dec 30, 2024 | 4.75 | 4.75 | 4.14 | 4.22 | -0.53 | -11.16% | 925,907 |
| Dec 27, 2024 | 4.85 | 4.90 | 4.37 | 4.75 | -0.11 | -2.26% | 559,582 |
| Dec 26, 2024 | 4.53 | 4.98 | 4.40 | 4.86 | 0.33 | 7.28% | 758,550 |
| Dec 24, 2024 | 4.18 | 4.62 | 4.10 | 4.53 | 0.59 | 14.97% | 1,377,600 |
| Dec 23, 2024 | 4.06 | 4.12 | 3.79 | 3.94 | -0.14 | -3.43% | 669,636 |
| Dec 20, 2024 | 3.80 | 4.34 | 3.76 | 4.08 | 0.24 | 6.25% | 1,251,600 |
| Dec 19, 2024 | 4.15 | 4.23 | 3.55 | 3.84 | -0.11 | -2.78% | 3,062,343 |
| Dec 18, 2024 | 4.78 | 4.86 | 3.82 | 3.95 | -1.60 | -28.83% | 5,632,600 |
| Dec 17, 2024 | 5.83 | 6.20 | 5.41 | 5.55 | -0.26 | -4.48% | 778,200 |
| Dec 16, 2024 | 5.74 | 6.48 | 5.44 | 5.81 | -0.14 | -2.35% | 1,179,235 |
| Dec 13, 2024 | 4.90 | 6.30 | 4.88 | 5.95 | 1.23 | 26.06% | 6,630,000 |
| Dec 12, 2024 | 4.89 | 5.12 | 4.63 | 4.72 | -0.27 | -5.41% | 339,400 |
| Dec 11, 2024 | 4.98 | 5.17 | 4.65 | 4.99 | 0.15 | 3.10% | 537,104 |
| Dec 10, 2024 | 4.26 | 5.19 | 4.16 | 4.84 | 0.92 | 23.47% | 2,416,706 |
| Dec 9, 2024 | 3.71 | 4.13 | 3.63 | 3.92 | 0.12 | 3.16% | 523,918 |
| Dec 6, 2024 | 4.01 | 4.20 | 3.75 | 3.80 | -0.22 | -5.47% | 817,977 |
| Dec 5, 2024 | 3.98 | 4.10 | 3.43 | 4.02 | 0.09 | 2.29% | 699,529 |
| Dec 4, 2024 | 4.14 | 4.84 | 3.66 | 3.93 | -0.26 | -6.21% | 2,492,103 |
| Dec 3, 2024 | 4.04 | 4.43 | 3.66 | 4.19 | 0.29 | 7.44% | 1,481,900 |
| Dec 2, 2024 | 3.77 | 4.25 | 3.72 | 3.90 | 0.24 | 6.56% | 979,672 |
| Nov 29, 2024 | 3.57 | 3.78 | 3.48 | 3.66 | 0.12 | 3.39% | 163,300 |
| Nov 27, 2024 | 3.22 | 3.57 | 3.22 | 3.54 | 0.35 | 10.97% | 248,936 |
| Nov 26, 2024 | 3.71 | 3.75 | 3.15 | 3.19 | -0.56 | -14.93% | 476,065 |
| Nov 25, 2024 | 3.61 | 3.81 | 3.36 | 3.75 | 0.16 | 4.46% | 538,302 |
| Nov 22, 2024 | 3.50 | 3.82 | 3.30 | 3.59 | 0.18 | 5.28% | 590,522 |
| Nov 21, 2024 | 3.20 | 3.65 | 3.19 | 3.41 | 0.20 | 6.23% | 755,625 |
| Nov 20, 2024 | 3.15 | 3.78 | 3.10 | 3.21 | 0.42 | 15.05% | 2,292,151 |
| Nov 19, 2024 | 2.65 | 2.83 | 2.65 | 2.79 | 0.07 | 2.57% | 212,500 |
| Nov 18, 2024 | 2.70 | 2.86 | 2.59 | 2.72 | 0.04 | 1.49% | 229,100 |
| Nov 15, 2024 | 2.73 | 2.86 | 2.56 | 2.68 | -0.05 | -1.83% | 361,703 |
| Nov 14, 2024 | 2.85 | 3.00 | 2.71 | 2.73 | -0.13 | -4.55% | 311,900 |
| Nov 13, 2024 | 3.05 | 3.19 | 2.78 | 2.86 | -0.16 | -5.30% | 282,658 |
| Nov 12, 2024 | 3.52 | 3.53 | 2.80 | 3.02 | -0.31 | -9.31% | 713,400 |
| Nov 11, 2024 | 3.18 | 3.60 | 3.13 | 3.33 | 0.33 | 11.00% | 656,603 |
| Nov 8, 2024 | 2.80 | 3.29 | 2.74 | 3.00 | 0.37 | 14.07% | 949,831 |
| Nov 7, 2024 | 2.43 | 2.85 | 2.40 | 2.63 | 0.20 | 8.23% | 623,515 |
| Nov 6, 2024 | 1.93 | 2.47 | 1.90 | 2.43 | 0.52 | 27.23% | 1,275,900 |
| Nov 5, 2024 | 1.82 | 2.14 | 1.78 | 1.91 | 0.16 | 9.14% | 473,600 |
| Nov 4, 2024 | 1.76 | 1.83 | 1.71 | 1.75 | -0.03 | -1.69% | 117,262 |
| Nov 1, 2024 | 1.77 | 1.83 | 1.72 | 1.78 | 0.01 | 0.56% | 35,400 |
| Oct 31, 2024 | 1.82 | 1.90 | 1.70 | 1.77 | -0.05 | -2.75% | 125,700 |