
Inotiv Inc (NOTV)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.56 | -12.5 | 4.48 | 4.796 | 3.92 | 611561 | 4.36588789 | CS |
4 | -0.49 | -11.1111111111 | 4.41 | 4.8 | 3.87 | 555295 | 4.3431321 | CS |
12 | 1.07 | 37.5438596491 | 2.85 | 6.48 | 2.56 | 988640 | 4.41766194 | CS |
26 | 2.21 | 129.239766082 | 1.71 | 6.48 | 1.227 | 543191 | 3.92662191 | CS |
52 | 0.37 | 10.4225352113 | 3.55 | 11.4166 | 1.227 | 492711 | 4.32724501 | CS |
156 | -30.49 | -88.6079628015 | 34.41 | 42.63 | 1.227 | 446054 | 7.08300711 | CS |
260 | -11.91 | -75.2368919773 | 15.83 | 60.66 | 1.227 | 381432 | 9.80246086 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738884900 | 3.92 | -0.26 | -6.22 | 4.35 | 4.35 | 3.86 | 1700824 |
1738798500 | 4.18 | -0.32 | -7.01 | 4.5 | 4.5 | 4.09 | 815157 |
1738712100 | 4.495 | 0.07 | 1.47 | 4.46 | 4.796 | 4.33 | 1012164 |
1738625700 | 4.43 | 0.15 | 3.50 | 4.24 | 4.505 | 4.0599999 | 422049 |
1738366500 | 4.28 | -0.18 | -4.04 | 4.47 | 4.5 | 4.07 | 453081 |
1738280100 | 4.46 | 0.07 | 1.59 | 4.48 | 4.535 | 4.36 | 291172 |
1738193700 | 4.39 | -0.18 | -3.94 | 4.51 | 4.69 | 4.2699999 | 407927 |
1738107300 | 4.57 | 0.13 | 2.93 | 4.51 | 4.6 | 4.3381 | 201026 |
1738020900 | 4.44 | 0.24 | 5.71 | 4.24 | 4.8 | 4.12 | 815285 |
1737761700 | 4.2 | -0.21 | -4.76 | 4.44 | 4.5 | 4.1015 | 371241 |
1737675300 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
1737588900 | 4.41 | -0.15 | -3.29 | 4.5599999 | 4.59 | 4.28 | 292778 |
1737502500 | 4.5599999 | 0.29 | 6.79 | 4.2859999 | 4.61 | 4.21 | 334229 |
1737156900 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.5399 | 4.22 | 328208 |
1737070500 | 4.32 | 0.06 | 1.41 | 4.12 | 4.34 | 3.87 | 1395473 |
1736984100 | 4.26 | 0.04 | 1.07 | 4.55 | 4.67 | 4.175 | 492896 |
1736897700 | 4.215 | -0.01 | -0.12 | 4.43 | 4.43 | 3.975 | 860324 |
1736811300 | 4.22 | -0.15 | -3.43 | 4.23 | 4.422 | 4.0599999 | 458504 |
1736552100 | 4.37 | -0.16 | -3.53 | 4.5294 | 4.66 | 4.2484 | 412943 |
1736379300 | 4.53 | -0.53 | -10.47 | 4.965 | 4.965 | 4.17 | 1248007 |
1736292900 | 5.0599999 | -0.34 | -6.30 | 5.54 | 5.66 | 4.94 | 677730 |
1736206500 | 5.4 | 0.37 | 7.36 | 5.18 | 5.67 | 5.01 | 1123184 |
1735947300 | 5.03 | 0.84 | 20.05 | 4.26 | 5.14 | 4.21 | 998800 |
1735860900 | 4.19 | 0.05 | 1.21 | 4.12 | 4.48 | 4.05 | 417930 |
1735688100 | 4.14 | -0.08 | -1.90 | 4.22 | 4.42 | 4.0101 | 606589 |
1735601700 | 4.22 | -0.53 | -11.06 | 4.75 | 4.75 | 4.14 | 911964 |
1735342500 | 4.745 | -0.11 | -2.27 | 4.88 | 4.9 | 4.37 | 549623 |
1735256100 | 4.855 | 0.33 | 7.17 | 4.53 | 4.98 | 4.4 | 758409 |
1735077840 | 4.53 | 0.59 | 14.97 | 4.18 | 4.615 | 4.1 | 1377594 |
1734996900 | 3.94 | -0.14 | -3.43 | 4.0599999 | 4.12 | 3.79 | 663042 |
1734737700 | 4.08 | 0.24 | 6.25 | 3.8 | 4.3392 | 3.755 | 1246249 |
1734651300 | 3.84 | -0.11 | -2.78 | 4.15 | 4.228 | 3.55 | 3037386 |
1734564900 | 3.95 | -1.6 | -28.83 | 4.78 | 4.86 | 3.82 | 5498235 |
1734478500 | 5.55 | -0.26 | -4.48 | 6 | 6.2 | 5.41 | 754176 |
1734392100 | 5.8099999 | -0.14 | -2.35 | 5.74 | 6.48 | 5.44 | 1089532 |
1734132900 | 5.95 | 1.23 | 26.06 | 5.05 | 6.3 | 5.05 | 6561238 |
1734046500 | 4.72 | -0.27 | -5.41 | 4.9684 | 5.1154 | 4.63 | 330160 |
1733960100 | 4.99 | 0.15 | 3.10 | 5.0429 | 5.17 | 4.65 | 500623 |
1733873700 | 4.84 | 0.92 | 23.47 | 4.19 | 5.1883 | 4.16 | 2369905 |
1733787300 | 3.92 | 0.12 | 3.16 | 3.79 | 4.13 | 3.64 | 464316 |
1733528100 | 3.8 | -0.22 | -5.47 | 4.0199999 | 4.2 | 3.75 | 790578 |
1733441700 | 4.0199999 | 0.09 | 2.29 | 3.98 | 4.1 | 3.43 | 691266 |
1733355300 | 3.93 | -0.26 | -6.21 | 4.14 | 4.84 | 3.66 | 2366224 |
1733268900 | 4.19 | 0.29 | 7.44 | 3.97 | 4.43 | 3.66 | 1457711 |
1733182500 | 3.9 | 0.24 | 6.56 | 3.77 | 4.25 | 3.72 | 978232 |
1732917840 | 3.66 | 0.12 | 3.39 | 3.57 | 3.78 | 3.48 | 162946 |
1732750500 | 3.54 | 0.35 | 10.97 | 3.22 | 3.57 | 3.22 | 246532 |
1732664100 | 3.19 | -0.56 | -14.93 | 3.6327 | 3.65 | 3.15 | 465972 |
1732577700 | 3.75 | 0.16 | 4.46 | 3.61 | 3.81 | 3.36 | 518988 |
1732318500 | 3.59 | 0.18 | 5.28 | 3.5 | 3.82 | 3.3 | 584352 |
1732232100 | 3.41 | 0.2 | 6.23 | 3.2 | 3.65 | 3.19 | 748645 |
1732145700 | 3.21 | 0.42 | 15.05 | 3.15 | 3.7799 | 3.1 | 2232582 |
1732059300 | 2.79 | 0.07 | 2.57 | 2.7232 | 2.83 | 2.675 | 206633 |
1731972900 | 2.72 | 0.04 | 1.49 | 2.7 | 2.86 | 2.59 | 223506 |
1731713700 | 2.68 | -0.05 | -1.83 | 2.73 | 2.86 | 2.56 | 361466 |
1731627300 | 2.73 | -0.13 | -4.55 | 2.838 | 2.995 | 2.71 | 305355 |
1731540900 | 2.86 | -0.16 | -5.30 | 3.05 | 3.05 | 2.7799999 | 278027 |
1731454500 | 3.02 | -0.31 | -9.31 | 3.52 | 3.52 | 2.8 | 708398 |
1731368100 | 3.33 | 0.33 | 11.00 | 3.25 | 3.6 | 3.13 | 611174 |
1731108900 | 3 | 0.37 | 14.07 | 2.8 | 3.29 | 2.7799999 | 941572 |
1731022500 | 2.63 | 0.2 | 8.23 | 2.43 | 2.85 | 2.41 | 618520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.