Inotiv Inc (NOTV) Historical Stock Data

0.85 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NOTV is down -1.02% a day on average. There have been 14 days where Inotiv Inc closed green and 16 days where NOTV closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	1.11	1.06	↓$0.05 (-4.50%)	1.03	1.12	515.71K
2025-11-10	1.19	1.11	↓$0.08 (-6.33%)	1.09	1.26	535.40K
2025-11-07	1.17	1.16	↓$0.01 (-0.85%)	1.09	1.17	284.08K
2025-11-06	1.16	1.17	↑$0.01 (0.86%)	1.12	1.24	421.88K
2025-11-05	1.18	1.18	↑$0.00 (0.00%)	1.12	1.21	615K
2025-11-04	1.18	1.14	↓$0.04 (-3.39%)	1.12	1.25	398.49K
2025-11-03	1.28	1.24	↓$0.04 (-3.13%)	1.15	1.30	1.32M
2025-10-31	1.35	1.33	↓$0.02 (-1.48%)	1.31	1.35	252.85K
2025-10-30	1.33	1.33	↑$0.00 (0.00%)	1.32	1.40	168.46K
2025-10-29	1.33	1.33	↑$0.00 (0.00%)	1.22	1.43	886.44K
2025-10-28	1.38	1.34	↓$0.04 (-2.90%)	1.33	1.41	215.24K