Inotiv Inc (NOTV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0885 | -3.2299270073 | 2.74 | 3.35 | 2.65 | 437897 | 3.03529132 | CS |
| 4 | -1.5785 | -37.31678487 | 4.23 | 4.4 | 2.32 | 617059 | 3.01250162 | CS |
| 12 | -2.1785 | -45.1035196687 | 4.83 | 5.67 | 2.32 | 672479 | 3.86001429 | CS |
| 26 | 0.9215 | 53.2658959538 | 1.73 | 6.48 | 1.46 | 679050 | 3.95218992 | CS |
| 52 | -6.9985 | -72.5233160622 | 9.65 | 11.4166 | 1.227 | 516298 | 3.86388076 | CS |
| 156 | -20.8485 | -88.7170212766 | 23.5 | 27.22 | 1.227 | 458840 | 6.29555869 | CS |
| 260 | -13.1785 | -83.250157928 | 15.83 | 60.66 | 1.227 | 390884 | 9.4597011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.75 | -0.07 | -2.31 | 2.83 | 2.87 | 2.72 | 319129 |
| 1742510100 | 2.815 | -0.39 | -12.03 | 3.2599999 | 3.2599999 | 2.7799999 | 559701 |
| 1742423700 | 3.2 | 0.1 | 3.23 | 3.13 | 3.35 | 3.0099999 | 601492 |
| 1742337300 | 3.1 | -0.01 | -0.32 | 3.04 | 3.15 | 2.89 | 349565 |
| 1742250900 | 3.11 | 0.13 | 4.36 | 3.0012 | 3.12 | 2.88 | 291177 |
| 1741991700 | 2.98 | 0.36 | 13.52 | 2.74 | 3.15 | 2.7301 | 377575 |
| 1741905300 | 2.625 | -0.29 | -9.79 | 2.94 | 2.9749 | 2.61 | 465562 |
| 1741818900 | 2.91 | 0.33 | 12.79 | 2.64 | 2.948 | 2.58 | 507096 |
| 1741732500 | 2.58 | 0.18 | 7.50 | 2.4 | 2.64 | 2.32 | 665811 |
| 1741646100 | 2.4 | -0.22 | -8.40 | 2.59 | 3.12 | 2.39 | 913568 |
| 1741390500 | 2.62 | -0.04 | -1.50 | 2.75 | 2.75 | 2.44 | 772029 |
| 1741304100 | 2.66 | -0.13 | -4.66 | 2.845 | 2.86 | 2.61 | 568070 |
| 1741217700 | 2.79 | 0.01 | 0.36 | 2.791 | 2.85 | 2.62 | 683312 |
| 1741131300 | 2.7799999 | 0.08 | 2.96 | 2.63 | 2.88 | 2.49 | 1022643 |
| 1741044900 | 2.7 | -0.38 | -12.34 | 3.17 | 3.2584 | 2.68 | 885400 |
| 1740785700 | 3.08 | -0.38 | -10.98 | 3.34 | 3.465 | 3.04 | 962912 |
| 1740699300 | 3.46 | -0.36 | -9.42 | 3.84 | 3.88 | 3.46 | 611672 |
| 1740612900 | 3.82 | 0.04 | 1.06 | 3.7801 | 3.98 | 3.775 | 240101 |
| 1740526500 | 3.78 | -0.27 | -6.67 | 3.91 | 4.15 | 3.62 | 526782 |
| 1740440100 | 4.05 | -0.01 | -0.25 | 4.1 | 4.29 | 3.74 | 706999 |
| 1740180900 | 4.0599999 | -0.19 | -4.47 | 4.23 | 4.4 | 3.9 | 521670 |
| 1740094500 | 4.25 | 0.35 | 8.97 | 3.9 | 4.51 | 3.9 | 871106 |
| 1740008100 | 3.9 | 0.06 | 1.56 | 3.8 | 4.07 | 3.58 | 697241 |
| 1739921700 | 3.84 | 0.06 | 1.59 | 3.77 | 4.0599999 | 3.765 | 502436 |
| 1739576100 | 3.78 | 0.04 | 1.07 | 3.71 | 3.92 | 3.68 | 605708 |
| 1739489700 | 3.74 | 0 | 0.00 | 3.84 | 3.84 | 3.58 | 521010 |
| 1739403300 | 3.74 | -0.07 | -1.84 | 3.75 | 3.88 | 3.67 | 501633 |
| 1739316900 | 3.81 | -0.29 | -7.07 | 4.11 | 4.11 | 3.71 | 790051 |
| 1739230500 | 4.1 | 0.59 | 16.81 | 3.72 | 4.24 | 3.72 | 1290369 |
| 1738971300 | 3.51 | -0.41 | -10.46 | 3.95 | 3.95 | 3.5 | 1054422 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
