NOTV

Inotiv Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Inotiv Inc NOTV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.59 38.38% 16.55 00:00:08
Open Price Low Price High Price Close Price Prev Close
15.56 14.64 17.62 16.55 11.96
more quote information »

NOTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9317.6211.25112.37276,6122.6218.81%
1 Month25.1925.370311.25115.89265,914-8.64-34.3%
3 Months21.1227.1011.25121.03255,877-4.57-21.64%
6 Months56.0460.6611.25129.49249,798-39.49-70.47%
1 Year23.828560.6611.25131.28203,051-7.28-30.55%
3 Years15.8360.6611.25130.65190,0780.724.55%
5 Years15.8360.6611.25130.65190,0780.724.55%

NOTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 16.55 4.59 38.38% 15.56 17.62 14.64 1,454,213
May 12 2022 11.96 0.35 3.01% 11.42 12.789 11.251 333,823
May 11 2022 11.61 -0.59 -4.84% 12.02 12.75 11.58 198,462
May 10 2022 12.20 -0.23 -1.85% 12.59 13.19 11.93 259,554
May 09 2022 12.43 -1.17 -8.6% 13.12 13.42 12.23 341,331
May 06 2022 13.60 -0.41 -2.93% 13.93 14.00 13.035 249,889
May 05 2022 14.01 -0.95 -6.35% 14.76 14.76 13.52 178,611
May 04 2022 14.96 0.40 2.75% 14.53 15.099 13.44 346,884
May 03 2022 14.56 -0.11 -0.75% 14.72 15.30 14.45 171,237
May 02 2022 14.67 0.42 2.95% 14.11 14.91 13.76 343,151
Apr 29 2022 14.25 -1.77 -11.05% 15.79 16.2008 14.11 553,068
Apr 28 2022 16.02 -1.06 -6.21% 17.45 17.76 15.98 357,603
Apr 27 2022 17.08 -0.20 -1.16% 17.29 18.23 16.695 503,541
Apr 26 2022 17.28 -3.39 -16.4% 20.44 20.50 17.19 379,042
Apr 25 2022 20.67 -1.03 -4.75% 21.46 21.46 20.455 211,211
Apr 22 2022 21.70 -1.30 -5.65% 22.93 24.35 21.60 123,478
Apr 21 2022 23.00 -1.71 -6.92% 25.00 25.00 22.78 97,718
Apr 20 2022 24.71 0.70 2.92% 24.25 24.80 22.96 126,220
Apr 19 2022 24.01 -0.78 -3.15% 24.78 24.78 23.88 131,308
Apr 18 2022 24.79 -0.55 -2.17% 25.19 25.3703 24.14 146,229
See More Historical Prices ยป
Your Recent History
NASDAQ
NOTV
Inotiv
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 06:21:20