NOTV - Inotiv, Inc.
IEX Last Trade
4.75
-0.020 -0.421%
Share volume: 9,826
Last Updated: Fri 27 Dec 2024 08:30:31 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$4.77
-0.02
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $4.53 | $4.53 | $4.98 | $4.98 | $4.40 | $4.40 | $4.86 | $4.86 | 758,550 | $757,766.00 |
| 12/24/2024 | $4.18 | $4.18 | $4.62 | $4.62 | $4.10 | $4.10 | $4.53 | $4.53 | 1,377,594 | $1,376,407.00 |
| 12/23/2024 | $4.06 | $4.06 | $4.12 | $4.12 | $3.79 | $3.79 | $3.94 | $3.94 | 669,636 | $669,636.00 |
| 12/20/2024 | $3.80 | $3.80 | $4.34 | $4.34 | $3.76 | $3.76 | $4.08 | $4.08 | 1,251,591 | $1,250,108.00 |
| 12/19/2024 | $4.15 | $4.15 | $4.23 | $4.23 | $3.55 | $3.55 | $3.84 | $3.84 | 3,062,343 | $3,062,343.00 |
| 12/18/2024 | $4.78 | $4.78 | $4.86 | $4.86 | $3.82 | $3.82 | $3.95 | $3.95 | 5,632,569 | $5,632,569.00 |
| 12/17/2024 | $5.83 | $5.83 | $6.20 | $6.20 | $5.41 | $5.41 | $5.55 | $5.55 | 778,188 | $778,188.00 |
| 12/16/2024 | $5.74 | $5.74 | $6.48 | $6.48 | $5.44 | $5.44 | $5.81 | $5.81 | 1,179,235 | $1,179,235.00 |