Inotiv Inc (NOTV) Historical Stock Data
4.70 ↓0.72 (-13.28%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NOTV is down -1.27% a day on average. There have been 16 days where Inotiv Inc closed green and 14 days where NOTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5.32 | 4.70 | ↓$0.62 (-11.65%) | 4.68 | 5.35 | 637.68K |
| 2024-04-17 | 5.58 | 5.42 | ↓$0.16 (-2.87%) | 5.31 | 5.79 | 319.74K |
| 2024-04-16 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.34 | 5.69 | 364.54K |
| 2024-04-15 | 5.94 | 5.63 | ↓$0.31 (-5.22%) | 5.48 | 5.94 | 464.04K |
| 2024-04-12 | 6.64 | 5.96 | ↓$0.68 (-10.24%) | 5.89 | 6.64 | 631.43K |
| 2024-04-11 | 7.13 | 6.59 | ↓$0.54 (-7.57%) | 6.05 | 7.16 | 0.92M |
| 2024-04-10 | 7.40 | 7.12 | ↓$0.28 (-3.78%) | 7.04 | 7.40 | 310.23K |
| 2024-04-09 | 7.35 | 7.39 | ↑$0.04 (0.54%) | 7.18 | 7.77 | 310.34K |
| 2024-04-08 | 7.18 | 7.33 | ↑$0.15 (2.09%) | 7.06 | 7.42 | 309.49K |
| 2024-04-05 | 7.05 | 7.14 | ↑$0.09 (1.28%) | 7.00 | 7.64 | 664.87K |
| 2024-04-04 | 9.40 | 7.19 | ↓$2.21 (-23.51%) | 7.10 | 9.47 | 1.31M |
| 2024-04-03 | 9.65 | 9.46 | ↓$0.19 (-1.97%) | 9.03 | 9.76 | 409.21K |
| 2024-04-02 | 9.70 | 9.49 | ↓$0.21 (-2.16%) | 9.34 | 10.19 | 285.27K |
| 2024-04-01 | 11.00 | 9.87 | ↓$1.13 (-10.27%) | 9.71 | 11.20 | 542.97K |
| 2024-03-28 | 10.73 | 10.94 | ↑$0.21 (1.96%) | 10.35 | 11.19 | 309.46K |
| 2024-03-27 | 10.15 | 10.65 | ↑$0.50 (4.93%) | 9.84 | 10.83 | 282.06K |
| 2024-03-26 | 11.19 | 10.04 | ↓$1.15 (-10.28%) | 9.88 | 11.42 | 603.99K |
| 2024-03-25 | 10.72 | 11.04 | ↑$0.32 (2.99%) | 10.60 | 11.26 | 626.75K |
| 2024-03-22 | 9.98 | 10.64 | ↑$0.66 (6.61%) | 9.70 | 11.20 | 537.03K |
| 2024-03-21 | 9.65 | 10.00 | ↑$0.35 (3.63%) | 9.41 | 10.03 | 403.51K |
| 2024-03-20 | 9.01 | 9.62 | ↑$0.61 (6.77%) | 8.85 | 9.62 | 329.46K |
| 2024-03-19 | 8.60 | 9.04 | ↑$0.44 (5.12%) | 8.31 | 9.15 | 448.30K |
| 2024-03-18 | 9.14 | 8.95 | ↓$0.19 (-2.08%) | 8.52 | 9.70 | 839.78K |
| 2024-03-15 | 8.23 | 9.13 | ↑$0.90 (10.94%) | 8.23 | 9.15 | 604.19K |
| 2024-03-14 | 8.19 | 8.27 | ↑$0.08 (0.98%) | 7.88 | 8.42 | 254.87K |
| 2024-03-13 | 8.25 | 8.28 | ↑$0.03 (0.36%) | 7.93 | 8.82 | 411.12K |
| 2024-03-12 | 7.55 | 8.39 | ↑$0.84 (11.13%) | 7.39 | 8.39 | 387.90K |
| 2024-03-11 | 8.47 | 7.63 | ↓$0.84 (-9.92%) | 6.78 | 8.50 | 722.66K |
| 2024-03-08 | 8.04 | 8.47 | ↑$0.43 (5.35%) | 8.04 | 8.67 | 370.92K |
| 2024-03-07 | 8.24 | 7.95 | ↓$0.29 (-3.52%) | 7.71 | 8.26 | 262.02K |
Create an account or log in to view more rows.
$NOTV This was indeed a beautiful day.
$NOTV has just been halted from trading due to volatility.
$NOTV I still don’t wanna buy it
$NOTV HOLDING LONG AND STRONG!!!
$NOTV ADDING MORE…
$NOTV bears haha
$NOTV I would not be a bear now
$NOTV said y’all dumb af
$NOTV swing puts
$NOTV I warned everyone this company sucks