Get the Stockscreener App
4.06
4.47%
-0.19
After Hours:
4.05
-0.010
-0.25%
Inotiv Inc Stock (NOTV) Price History
The historical daily chart and data for Inotiv Inc stock (NOTV), show that the latest closing stock price as of February 21, 2025, is $4.06.
- Inotiv Inc all-time high stock price is $60.66, occurred on November 19, 2021.
- The lowest Inotiv Inc stock price recorded was $1.227 on September 11, 2024. Since then, Inotiv Inc's stock price has risen over 230.89% to $4.06 now.
- The 52-week high stock price for NOTV is $11.42, representing a 181.20% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for NOTV is $1.227, indicating a -69.78% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Inotiv Inc (NOTV) stock in the beginning of 2024 was $40.55. The stock closed the year at $4.94, a loss of over -87.82% for the year.
The table below shows more information about NOTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $4.40 | $3.90 | $0.50 | 521,435.0 | -4.47% |
| Feb 20, 2025 | $4.51 | $3.90 | $0.615 | 879,475.0 | +8.97% |
| Feb 19, 2025 | $4.07 | $3.58 | $0.49 | 697,071.0 | +1.56% |
| Feb 18, 2025 | $4.06 | $3.77 | $0.295 | 529,929.0 | +1.59% |
| Feb 14, 2025 | $3.92 | $3.68 | $0.24 | 612,832.0 | +1.07% |
| Feb 13, 2025 | $3.84 | $3.58 | $0.26 | 520,812.0 | +0.00% |
| Feb 12, 2025 | $3.88 | $3.67 | $0.21 | 514,245.0 | -1.84% |
| Feb 11, 2025 | $4.11 | $3.71 | $0.40 | 789,911.0 | -7.07% |
| Feb 10, 2025 | $4.24 | $3.73 | $0.51 | 1,290,119.0 | +16.81% |
| Feb 07, 2025 | $3.95 | $3.50 | $0.45 | 1,087,495.0 | -10.46% |
| Feb 06, 2025 | $4.35 | $3.86 | $0.49 | 1,700,767.0 | -6.22% |
| Feb 05, 2025 | $4.50 | $4.09 | $0.41 | 797,160.0 | -7.01% |
| Feb 04, 2025 | $4.80 | $4.32 | $0.478 | 1,028,609.0 | +1.47% |
| Feb 03, 2025 | $4.50 | $4.04 | $0.465 | 471,189.0 | +3.50% |
| Jan 31, 2025 | $4.50 | $4.07 | $0.43 | 453,080.0 | -4.04% |
| Jan 30, 2025 | $4.54 | $4.36 | $0.175 | 291,172.0 | +1.59% |
| Jan 29, 2025 | $4.69 | $4.27 | $0.42 | 407,727.0 | -3.94% |
| Jan 28, 2025 | $4.60 | $4.34 | $0.2619 | 201,127.0 | +2.93% |
| Jan 27, 2025 | $4.80 | $4.12 | $0.68 | 815,286.0 | +5.71% |
| Jan 24, 2025 | $4.50 | $4.10 | $0.3985 | 371,092.0 | -6.46% |
Inotiv Inc Stock (NOTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inotiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inotiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inotiv Inc Stock (NOTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $4.80 | $3.50 | $1.30 | 11,962,484.0 | -5.14% |
| Jan, 2025 | $5.67 | $3.87 | $1.80 | 11,962,973.0 | +3.38% |
Inotiv Inc Stock (NOTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.48 | $3.43 | $3.05 | 33,010,335.0 | +15.30% |
| Nov, 2024 | $3.82 | $1.71 | $2.11 | 11,280,733.0 | +106.78% |
| Oct, 2024 | $2.00 | $1.63 | $0.366 | 2,266,923.0 | +4.12% |
| Sep, 2024 | $1.93 | $1.23 | $0.703 | 3,307,374.0 | +13.33% |
| Aug, 2024 | $1.93 | $1.29 | $0.6402 | 3,806,339.0 | -21.87% |
| Jul, 2024 | $2.42 | $1.51 | $0.91 | 4,562,560.0 | +15.66% |
| Jun, 2024 | $2.17 | $1.60 | $0.57 | 5,294,766.0 | -11.23% |
| May, 2024 | $5.04 | $1.72 | $3.32 | 14,131,449.0 | -51.30% |
| Apr, 2024 | $11.20 | $3.63 | $7.56 | 11,910,571.0 | -64.90% |
| Mar, 2024 | $11.42 | $6.78 | $4.64 | 9,545,796.0 | +46.85% |
| Feb, 2024 | $7.57 | $3.18 | $4.39 | 9,035,372.0 | +125.08% |
| Jan, 2024 | $4.60 | $3.20 | $1.40 | 4,729,796.0 | -9.81% |
Inotiv Inc Stock (NOTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.95 | $2.22 | $1.73 | 6,088,975.0 | +48.58% |
| Nov, 2023 | $2.89 | $1.61 | $1.28 | 4,365,025.0 | +29.32% |
| Oct, 2023 | $3.11 | $1.82 | $1.29 | 5,486,828.0 | -37.99% |
| Sep, 2023 | $3.91 | $2.90 | $1.01 | 3,531,595.0 | -17.65% |
| Aug, 2023 | $7.32 | $3.10 | $4.22 | 12,725,611.0 | -48.63% |
| Jul, 2023 | $7.50 | $4.69 | $2.81 | 12,379,959.0 | +52.62% |
| Jun, 2023 | $6.13 | $4.60 | $1.53 | 10,784,575.0 | -21.55% |
| May, 2023 | $7.65 | $5.40 | $2.25 | 7,565,901.0 | +9.75% |
| Apr, 2023 | $6.06 | $3.86 | $2.20 | 5,721,109.0 | +27.94% |
| Mar, 2023 | $7.74 | $4.14 | $3.60 | 11,404,889.0 | -42.27% |
| Feb, 2023 | $8.43 | $6.62 | $1.81 | 10,333,524.0 | +3.45% |
| Jan, 2023 | $8.88 | $4.75 | $4.13 | 22,418,084.0 | +46.76% |
0.06%
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):