Inotiv Inc. (NOTV)
NASDAQ: NOTV
· Real-Time Price · USD
1.67
-0.01 (-0.60%)
At close: Aug 20, 2025, 3:59 PM
1.66
-0.60%
After-hours: Aug 20, 2025, 04:10 PM EDT
NOTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.79 | 1.82 | 1.67 | 1.68 | 1.68 | -12.04% | 937,213 |
| 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 |
| Aug 6, 2025 | 2.09 | 2.33 | 2.05 | 2.19 | 2.19 | 5.29% | 843,442 |
| Aug 5, 2025 | 2.09 | 2.14 | 2.02 | 2.08 | 2.08 | -0.95% | 253,500 |
| Aug 4, 2025 | 1.93 | 2.15 | 1.93 | 2.10 | 2.10 | 9.38% | 365,900 |
| Aug 1, 2025 | 1.90 | 1.97 | 1.86 | 1.92 | 1.92 | -4.48% | 312,232 |
| Jul 31, 2025 | 2.05 | 2.11 | 2.00 | 2.01 | 2.01 | -2.90% | 145,914 |
| Jul 30, 2025 | 2.04 | 2.21 | 2.04 | 2.07 | 2.07 | 1.97% | 277,200 |
| Jul 29, 2025 | 2.16 | 2.23 | 2.01 | 2.03 | 2.03 | -5.58% | 300,490 |
| Jul 28, 2025 | 2.24 | 2.29 | 2.10 | 2.15 | 2.15 | -3.15% | 314,258 |
| Jul 25, 2025 | 2.38 | 2.43 | 2.15 | 2.22 | 2.22 | -5.93% | 328,400 |
| Jul 24, 2025 | 2.22 | 2.44 | 2.14 | 2.36 | 2.36 | 4.89% | 1,112,036 |
| Jul 23, 2025 | 2.10 | 2.30 | 2.06 | 2.25 | 2.25 | 7.14% | 657,645 |