Inotiv Inc (NOTV) Historical Stock Data

0.64 ↓0.01 (-1.44%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NOTV is down -1.40% a day on average. There have been 13 days where Inotiv Inc closed green and 17 days where NOTV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.65	0.64	↓$0.01 (-1.77%)	0.63	0.66	256.38K
2025-12-23	0.67	0.65	↓$0.02 (-3.31%)	0.64	0.68	349.95K
2025-12-22	0.67	0.68	↑$0.01 (1.31%)	0.66	0.69	338.37K
2025-12-19	0.66	0.67	↑$0.01 (0.92%)	0.63	0.67	338.99K
2025-12-18	0.64	0.65	↑$0.01 (1.03%)	0.63	0.66	330.26K
2025-12-17	0.70	0.63	↓$0.07 (-10.09%)	0.61	0.70	887.14K
2025-12-16	0.72	0.68	↓$0.04 (-5.46%)	0.66	0.72	514.48K
2025-12-15	0.75	0.70	↓$0.05 (-6.48%)	0.68	0.76	665.66K
2025-12-12	0.80	0.76	↓$0.04 (-4.48%)	0.76	0.81	207.49K
2025-12-11	0.84	0.80	↓$0.04 (-4.32%)	0.79	0.84	368.44K
2025-12-10	0.85	0.84	↓$0.00 (-0.48%)	0.82	0.86	254.03K
2025-12-09	0.83	0.85	↑$0.02 (2.34%)	0.81	0.85	262.06K
2025-12-08	0.81	0.83	↑$0.02 (2.47%)	0.81	0.87	401.76K
2025-12-05	0.87	0.81	↓$0.06 (-7.16%)	0.79	0.87	396.60K
2025-12-04	0.87	0.88	↑$0.01 (1.28%)	0.84	0.90	598.45K
2025-12-03	0.90	0.94	↑$0.04 (4.48%)	0.86	0.95	620.31K
2025-12-02	0.89	0.87	↓$0.02 (-2.24%)	0.84	0.90	328.75K
2025-12-01	0.93	0.88	↓$0.04 (-4.79%)	0.86	0.93	274.87K
2025-11-28	0.86	0.93	↑$0.07 (7.82%)	0.85	0.95	375.43K
2025-11-26	0.83	0.87	↑$0.04 (4.89%)	0.80	0.88	409.44K
2025-11-25	0.81	0.83	↑$0.03 (3.58%)	0.77	0.84	389.86K
2025-11-24	0.82	0.80	↓$0.01 (-1.53%)	0.79	0.86	643.48K
2025-11-21	0.84	0.82	↓$0.02 (-2.12%)	0.77	0.84	739.27K
2025-11-20	0.85	0.86	↑$0.01 (0.72%)	0.83	0.95	811.16K
2025-11-19	0.86	0.83	↓$0.03 (-3.60%)	0.82	0.96	1.72M
2025-11-18	0.72	0.86	↑$0.14 (19.08%)	0.67	0.89	11.68M
2025-11-17	1.02	0.69	↓$0.33 (-32.55%)	0.66	1.04	10.18M
2025-11-14	1.07	1.03	↓$0.04 (-3.74%)	1.00	1.07	332.99K
2025-11-13	1.10	1.05	↓$0.05 (-4.55%)	1.03	1.13	220.74K
2025-11-12	1.05	1.12	↑$0.07 (6.67%)	1.04	1.17	744.27K