Get the Stockscreener App
2.12
49.16%
-2.05
After Hours:
2.20
0.08
+3.77%
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 May 14, 2024, is $2.12.
- Inotiv Inc all-time high stock price is $60.66, occurred on November 19, 2021.
- The lowest Inotiv Inc stock price recorded was $1.61 on November 10, 2023. Since then, Inotiv Inc's stock price has risen over 31.68% to $2.12 now.
- The 52-week high stock price for NOTV is $11.42, representing a 438.52% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for NOTV is $1.61, indicating a -24.06% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Inotiv Inc (NOTV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $2.84 | $1.72 | $1.12 | 4,010,060.0 | -49.16% |
| May 13, 2024 | $4.23 | $3.77 | $0.46 | 276,298.0 | +10.90% |
| May 10, 2024 | $3.98 | $3.69 | $0.29 | 637,944.0 | -9.62% |
| May 09, 2024 | $4.85 | $4.13 | $0.72 | 480,533.0 | -12.42% |
| May 08, 2024 | $5.04 | $4.60 | $0.44 | 368,902.0 | +0.85% |
| May 07, 2024 | $4.92 | $4.60 | $0.32 | 290,033.0 | -1.26% |
| May 06, 2024 | $4.78 | $4.30 | $0.48 | 398,554.0 | +11.71% |
| May 03, 2024 | $4.63 | $4.15 | $0.48 | 419,187.0 | +2.64% |
| May 02, 2024 | $4.16 | $3.90 | $0.26 | 374,199.0 | +6.12% |
| May 01, 2024 | $4.16 | $3.82 | $0.34 | 525,241.0 | +2.08% |
| Apr 30, 2024 | $3.99 | $3.63 | $0.355 | 681,184.0 | +2.67% |
| Apr 29, 2024 | $4.21 | $3.74 | $0.47 | 615,365.0 | -7.65% |
| Apr 26, 2024 | $4.35 | $3.97 | $0.38 | 327,901.0 | -5.59% |
| Apr 25, 2024 | $4.59 | $4.11 | $0.485 | 502,307.0 | -8.14% |
| Apr 24, 2024 | $5.25 | $4.58 | $0.67 | 418,578.0 | -3.71% |
| Apr 23, 2024 | $5.02 | $4.40 | $0.62 | 649,121.0 | +9.73% |
| Apr 22, 2024 | $4.54 | $4.22 | $0.32 | 562,944.0 | +2.31% |
| Apr 19, 2024 | $4.81 | $4.28 | $0.53 | 702,239.0 | -8.09% |
| Apr 18, 2024 | $5.35 | $4.68 | $0.67 | 631,713.0 | -13.28% |
| Apr 17, 2024 | $5.79 | $5.31 | $0.48 | 319,739.0 | -3.56% |
| Apr 16, 2024 | $5.68 | $5.34 | $0.345 | 364,528.0 | -0.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.04 | $1.72 | $3.32 | 11,791,011.0 | -44.79% |
| 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% |
Inotiv Inc Stock (NOTV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.22 | $3.65 | $2.57 | 19,423,240.0 | -18.21% |
| Nov, 2022 | $21.26 | $4.45 | $16.81 | 26,753,593.0 | -70.93% |
| Oct, 2022 | $23.37 | $16.57 | $6.80 | 5,621,385.0 | +23.32% |
| Sep, 2022 | $24.33 | $16.03 | $8.30 | 5,019,364.0 | -13.90% |
| Aug, 2022 | $27.22 | $17.89 | $9.33 | 3,781,071.0 | +4.76% |
| Jul, 2022 | $18.76 | $9.25 | $9.51 | 3,815,764.0 | +94.58% |
| Jun, 2022 | $16.74 | $9.14 | $7.60 | 4,021,204.0 | -37.25% |
| May, 2022 | $19.01 | $11.25 | $7.76 | 8,718,885.0 | +7.37% |
| Apr, 2022 | $26.83 | $14.11 | $12.72 | 4,117,719.0 | -45.57% |
| Mar, 2022 | $27.10 | $18.32 | $8.78 | 5,118,237.0 | -0.95% |
| Feb, 2022 | $42.63 | $19.65 | $22.98 | 7,998,841.0 | -17.38% |
| Jan, 2022 | $42.78 | $24.52 | $18.26 | 4,470,534.0 | -23.96% |
0.39%
Cap:
|
Volume (24h):