Inotiv Inc (NOTV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -7.33944954128 | 2.18 | 2.26 | 1.8742 | 142861 | 1.99895606 | CS |
| 4 | 0.31 | 18.1286549708 | 1.71 | 2.42 | 1.51 | 242732 | 1.92501691 | CS |
| 12 | -1.96 | -49.2462311558 | 3.98 | 5.04 | 1.51 | 405014 | 2.31280369 | CS |
| 26 | -1.42 | -41.2790697674 | 3.44 | 11.4166 | 1.51 | 437362 | 4.84286124 | CS |
| 52 | -4.58 | -69.3939393939 | 6.6 | 11.4166 | 1.51 | 366755 | 4.27845348 | CS |
| 156 | -26.66 | -92.9567642957 | 28.68 | 60.66 | 1.51 | 387961 | 10.60932579 | CS |
| 260 | -13.81 | -87.239418825 | 15.83 | 60.66 | 1.51 | 360459 | 11.15492139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.0099999 | -0.03 | -1.47 | 1.99 | 2.08 | 1.9799 | 78767 |
| 1721774100 | 2.04 | -0.02 | -0.97 | 2.02 | 2.125 | 2.02 | 98715 |
| 1721687700 | 2.06 | 0.11 | 5.64 | 1.97 | 2.07 | 1.8742 | 180030 |
| 1721428500 | 1.95 | -0.03 | -1.52 | 2.0299999 | 2.1001 | 1.92 | 151897 |
| 1721342100 | 1.98 | -0.21 | -9.59 | 2.18 | 2.2599999 | 1.98 | 228397 |
| 1721255700 | 2.19 | -0.07 | -3.10 | 2.23 | 2.39 | 2.16 | 276248 |
| 1721169300 | 2.2599999 | 0.14 | 6.60 | 2.16 | 2.42 | 2.1107 | 423567 |
| 1721082900 | 2.12 | -0.13 | -5.78 | 2.25 | 2.29 | 2.12 | 185546 |
| 1720823700 | 2.25 | 0.21 | 10.29 | 2 | 2.255 | 2 | 506207 |
| 1720737300 | 2.04 | 0.29 | 16.57 | 1.77 | 2.05 | 1.77 | 448786 |
| 1720650900 | 1.75 | -0.03 | -1.69 | 1.81 | 1.8199 | 1.72 | 128234 |
| 1720564500 | 1.78 | 0.07 | 4.09 | 1.71 | 1.8195 | 1.66 | 185982 |
| 1720478100 | 1.71 | 0.04 | 2.40 | 1.68 | 1.775 | 1.53 | 272536 |
| 1720218900 | 1.67 | -0.01 | -0.60 | 1.66 | 1.737 | 1.65 | 115647 |
| 1720040640 | 1.68 | 0.07 | 4.35 | 1.61 | 1.72 | 1.6 | 119463 |
| 1719959700 | 1.61 | 0.02 | 1.26 | 1.62 | 1.62 | 1.51 | 408945 |
| 1719873300 | 1.59 | -0.14 | -8.09 | 1.67 | 1.6991 | 1.54 | 292007 |
| 1719614100 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1719527700 | 1.73 | 0.04 | 2.37 | 1.71 | 1.75 | 1.6 | 301236 |
| 1719441300 | 1.69 | -0.03 | -1.74 | 1.74 | 1.74 | 1.6299999 | 319192 |
| 1719354900 | 1.72 | -0.01 | -0.58 | 1.73 | 1.78 | 1.7 | 130929 |
| 1719268500 | 1.73 | -0.07 | -3.89 | 1.83 | 1.8575 | 1.72 | 138879 |
| 1719009300 | 1.8 | 0.08 | 4.65 | 1.7 | 1.89 | 1.7 | 229784 |
| 1718922900 | 1.72 | -0.03 | -1.71 | 1.76 | 1.78 | 1.705 | 260433 |
| 1718750100 | 1.75 | 0.05 | 2.94 | 1.7 | 1.795 | 1.68 | 210624 |
| 1718663700 | 1.7 | -0.06 | -3.41 | 1.78 | 1.78 | 1.7 | 126753 |
| 1718404500 | 1.76 | 0.03 | 1.73 | 1.74 | 1.82 | 1.72 | 149699 |
| 1718318100 | 1.73 | 0.01 | 0.58 | 1.72 | 1.76 | 1.68 | 156979 |
| 1718231700 | 1.72 | -0.06 | -3.37 | 1.84 | 1.87 | 1.71 | 248517 |
| 1718145300 | 1.78 | -0.04 | -2.20 | 1.77 | 1.81 | 1.715 | 146203 |
| 1718058900 | 1.82 | 0.09 | 5.20 | 1.71 | 1.84 | 1.6399999 | 347785 |
| 1717799700 | 1.73 | 0.02 | 1.17 | 1.72 | 1.83 | 1.6694 | 343030 |
| 1717713300 | 1.71 | -0.1 | -5.52 | 1.8 | 1.82 | 1.71 | 417410 |
| 1717626900 | 1.81 | -0.03 | -1.63 | 1.86 | 1.8999 | 1.81 | 335690 |
| 1717540500 | 1.84 | -0.33 | -15.21 | 2.05 | 2.0562 | 1.84 | 612642 |
| 1717454100 | 2.17 | 0.3 | 16.04 | 1.92 | 2.17 | 1.9 | 634561 |
| 1717194900 | 1.87 | -0.08 | -4.10 | 1.98 | 2.04 | 1.86 | 336627 |
| 1717108500 | 1.95 | -0.11 | -5.34 | 2.09 | 2.095 | 1.93 | 199350 |
| 1717022100 | 2.06 | -0.05 | -2.37 | 2.05 | 2.14 | 2.0164 | 192019 |
| 1716935700 | 2.11 | 0.11 | 5.50 | 2.05 | 2.145 | 1.96 | 314220 |
| 1716590100 | 2 | 0.02 | 1.01 | 2.05 | 2.08 | 1.98 | 174585 |
| 1716503700 | 1.98 | -0.06 | -2.94 | 2.06 | 2.1 | 1.97 | 301984 |
| 1716417300 | 2.04 | -0.08 | -3.77 | 2.12 | 2.24 | 2.0099999 | 419835 |
| 1716330900 | 2.12 | 0.28 | 15.22 | 1.86 | 2.18 | 1.8201 | 840556 |
| 1716244500 | 1.84 | -0.09 | -4.66 | 1.93 | 1.93 | 1.83 | 702198 |
| 1715985300 | 1.93 | -0.21 | -9.81 | 2.07 | 2.13 | 1.865 | 757481 |
| 1715898900 | 2.14 | -0.1 | -4.46 | 2.13 | 2.16 | 1.88 | 1007756 |
| 1715812500 | 2.24 | 0.12 | 5.66 | 2.22 | 2.2509 | 1.99 | 1105252 |
| 1715726100 | 2.12 | -2.05 | -49.16 | 2.84 | 2.84 | 1.72 | 4014780 |
| 1715639700 | 4.17 | 0.41 | 10.90 | 3.77 | 4.23 | 3.77 | 363643 |
| 1715380500 | 3.76 | -0.4 | -9.62 | 3.86 | 3.98 | 3.69 | 640340 |
| 1715294100 | 4.16 | -0.59 | -12.42 | 4.79 | 4.85 | 4.13 | 483463 |
| 1715207700 | 4.75 | 0.04 | 0.85 | 4.79 | 5.04 | 4.6 | 368903 |
| 1715121300 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.92 | 4.6 | 290033 |
| 1715034900 | 4.7699999 | 0.5 | 11.71 | 4.3 | 4.78 | 4.3 | 398567 |
| 1714775700 | 4.2699999 | 0.11 | 2.64 | 4.24 | 4.63 | 4.15 | 419224 |
| 1714689300 | 4.16 | 0.24 | 6.12 | 3.98 | 4.16 | 3.9 | 374199 |
| 1714602900 | 3.92 | 0.08 | 2.08 | 3.84 | 4.16 | 3.82 | 525242 |
| 1714516500 | 3.84 | 0.1 | 2.67 | 3.82 | 3.99 | 3.635 | 681685 |
| 1714430100 | 3.74 | -0.31 | -7.65 | 4.19 | 4.21 | 3.74 | 616452 |
| 1714170900 | 4.05 | -0.24 | -5.59 | 4.29 | 4.35 | 3.97 | 328347 |
| 1714084500 | 4.29 | -0.38 | -8.14 | 4.49 | 4.59 | 4.105 | 523271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
