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
3rd Apr 2026 (Fri) 0.256 0.272 0.2557 0.2668 12,502
2nd Apr 2026 (Thu) 0.256 0.272 0.2557 0.2668 12,502
1st Apr 2026 (Wed) 0.2725 0.2905 0.2579 0.2605 11,609
31st Mar 2026 (Tue) 0.2535 0.274 0.2535 0.2725 2,743
30th Mar 2026 (Mon) 0.268 0.268 0.2439 0.2546 21,317
27th Mar 2026 (Fri) 0.2796 0.286 0.2677 0.2701 30,312
26th Mar 2026 (Thu) 0.3055 0.3077 0.2701 0.273 22,081
25th Mar 2026 (Wed) 0.322 0.3238 0.3003 0.3022 2,208
24th Mar 2026 (Tue) 0.3177 0.3211 0.30 0.3151 16,820
23rd Mar 2026 (Mon) 0.3119 0.3253 0.2972 0.3267 8,769
20th Mar 2026 (Fri) 0.376 0.376 0.301 0.2966 26,006
19th Mar 2026 (Thu) 0.3702 0.3723 0.358 0.376 5,251
18th Mar 2026 (Wed) 0.3899 0.3899 0.3663 0.376 35,669
17th Mar 2026 (Tue) 0.378 0.3851 0.3601 0.3837 66,508
16th Mar 2026 (Mon) 0.349 0.3645 0.349 0.3613 9,644
13th Mar 2026 (Fri) 0.362 0.362 0.3337 0.3403 16,164
12th Mar 2026 (Thu) 0.3967 0.4135 0.3694 0.3755 52,215
11th Mar 2026 (Wed) 0.47 0.4819 0.3922 0.3902 24,079
10th Mar 2026 (Tue) 0.4475 0.4599 0.3833 0.4522 46,079
9th Mar 2026 (Mon) 0.38 0.46 0.37 0.433 59,021
6th Mar 2026 (Fri) 0.336 0.3755 0.3136 0.3691 2,771
5th Mar 2026 (Thu) 0.3589 0.379 0.329 0.332 2,324
4th Mar 2026 (Wed) 0.2907 0.3648 0.2907 0.3589 73,548
3rd Mar 2026 (Tue) 0.2999 0.302 0.2738 0.2843 5,148
2nd Mar 2026 (Mon) 0.2646 0.309 0.2643 0.306 22,867
27th Feb 2026 (Fri) 0.2699 0.2727 0.2602 0.2707 31,652
26th Feb 2026 (Thu) 0.2746 0.2788 0.266 0.2727 11,358
25th Feb 2026 (Wed) 0.2685 0.2685 0.2651 0.2651 0
24th Feb 2026 (Tue) 0.2685 0.2685 0.2651 0.2651 0
23rd Feb 2026 (Mon) 0.2685 0.281 0.2685 0.278 26,760
20th Feb 2026 (Fri) 0.281 0.282 0.254 0.261 40,905
19th Feb 2026 (Thu) 0.2997 0.2997 0.28 0.2825 54,977
18th Feb 2026 (Wed) 0.3209 0.3279 0.2954 0.297 54,125
17th Feb 2026 (Tue) 0.2908 0.3046 0.2908 0.292 14,065
16th Feb 2026 (Mon) 0.2804 0.30 0.2796 0.2848 40,204
13th Feb 2026 (Fri) 0.2804 0.30 0.2796 0.2848 40,204
12th Feb 2026 (Thu) 0.306 0.306 0.29 0.2902 49,700
11th Feb 2026 (Wed) 0.333 0.333 0.305 0.314 25,519
10th Feb 2026 (Tue) 0.37 0.3722 0.3368 0.3328 34,340
9th Feb 2026 (Mon) 0.3807 0.3807 0.3304 0.3613 43,232
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
FTSE 100 Latest
Value10,436.29
Change71.50