Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inotiv Inc (NOTV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.41 0.50 0.41 0.4183 34,179
5th Feb 2026 (Thu) 0.4345 0.4345 0.3813 0.39 7,065
4th Feb 2026 (Wed) 0.4776 0.4784 0.4112 0.445 13,684
3rd Feb 2026 (Tue) 0.514 0.514 0.4621 0.4776 6,541
2nd Feb 2026 (Mon) 0.5083 0.5328 0.4907 0.5057 22,114
30th Jan 2026 (Fri) 0.5031 0.514 0.484 0.5003 15,296
29th Jan 2026 (Thu) 0.5266 0.5266 0.4979 0.5148 5,947
28th Jan 2026 (Wed) 0.5246 0.5299 0.5037 0.5263 8,506
27th Jan 2026 (Tue) 0.53 0.53 0.4999 0.5263 18,692
26th Jan 2026 (Mon) 0.5444 0.5444 0.5214 0.5283 12,440
23rd Jan 2026 (Fri) 0.5586 0.5649 0.5495 0.5502 9,706
22nd Jan 2026 (Thu) 0.5673 0.5792 0.5673 0.5746 19,193
21st Jan 2026 (Wed) 0.5579 0.57 0.5368 0.5527 2,881
20th Jan 2026 (Tue) 0.56 0.5699 0.5426 0.5422 3,441
19th Jan 2026 (Mon) 0.5668 0.5746 0.5505 0.5682 12,582
16th Jan 2026 (Fri) 0.5668 0.5746 0.5505 0.5682 12,582
15th Jan 2026 (Thu) 0.60 0.60 0.5639 0.5675 22,490
14th Jan 2026 (Wed) 0.59 0.61 0.5882 0.608 5,748
13th Jan 2026 (Tue) 0.5993 0.6004 0.5642 0.6182 25,842
12th Jan 2026 (Mon) 0.603 0.6223 0.58 0.6182 14,548
9th Jan 2026 (Fri) 0.6254 0.6254 0.6011 0.6074 10,773
8th Jan 2026 (Thu) 0.6164 0.6373 0.603 0.6312 40,962
7th Jan 2026 (Wed) 0.621 0.621 0.5938 0.6049 20,978
6th Jan 2026 (Tue) 0.5973 0.6452 0.5953 0.6424 19,934
5th Jan 2026 (Mon) 0.57 0.5843 0.5524 0.5785 18,188
2nd Jan 2026 (Fri) 0.579 0.579 0.5265 0.537 11,363
1st Jan 2026 (Thu) 0.5499 0.5747 0.5353 0.5621 27,054
31st Dec 2025 (Wed) 0.5499 0.5747 0.5353 0.5621 27,054
30th Dec 2025 (Tue) 0.535 0.5469 0.51 0.5465 48,739
29th Dec 2025 (Mon) 0.612 0.619 0.4726 0.5238 190,337
26th Dec 2025 (Fri) 0.649 0.649 0.60 0.6093 56,013
25th Dec 2025 (Thu) 0.6508 0.653 0.63 0.6385 28,663
24th Dec 2025 (Wed) 0.6508 0.653 0.63 0.6385 28,663
23rd Dec 2025 (Tue) 0.671 0.672 0.639 0.6478 28,555
22nd Dec 2025 (Mon) 0.6706 0.6916 0.6673 0.6788 7,645
19th Dec 2025 (Fri) 0.6479 0.6671 0.6373 0.6681 12,726
18th Dec 2025 (Thu) 0.655 0.66 0.64 0.6466 13,621
17th Dec 2025 (Wed) 0.671 0.671 0.61 0.6294 51,652
16th Dec 2025 (Tue) 0.7125 0.7125 0.6612 0.6794 12,844
15th Dec 2025 (Mon) 0.75 0.75 0.684 0.7033 27,459
12th Dec 2025 (Fri) 0.785 0.7886 0.7566 0.7642 20,298
11th Dec 2025 (Thu) 0.831 0.831 0.793 0.8037 22,941
10th Dec 2025 (Wed) 0.8497 0.85 0.82 0.8414 12,534
9th Dec 2025 (Tue) 0.82 0.8497 0.82 0.8493 13,495
8th Dec 2025 (Mon) 0.8194 0.8637 0.8147 0.83 14,114
FTSE 100 Latest
Value10,369.75
Change60.53