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
20th May 2026 (Wed) 0.2649 0.2805 0.2625 0.2727 14,430
19th May 2026 (Tue) 0.26 0.2682 0.25 0.261 22,269
18th May 2026 (Mon) 0.276 0.276 0.2528 0.259 104,122
15th May 2026 (Fri) 0.2916 0.308 0.2851 0.291 25,814
14th May 2026 (Thu) 0.3158 0.32 0.2801 0.3092 49,674
13th May 2026 (Wed) 0.26 0.3333 0.2358 0.314 485,636
12th May 2026 (Tue) 0.28 0.28 0.25 0.2469 179,000
11th May 2026 (Mon) 0.2936 0.2977 0.2906 0.2936 3,799
8th May 2026 (Fri) 0.309 0.309 0.2996 0.3041 30,781
7th May 2026 (Thu) 0.301 0.3028 0.29 0.2942 23,991
6th May 2026 (Wed) 0.3139 0.3139 0.30 0.2996 9,488
5th May 2026 (Tue) 0.3116 0.3191 0.2971 0.3175 19,601
4th May 2026 (Mon) 0.3377 0.34 0.3034 0.3022 99,598
1st May 2026 (Fri) 0.3029 0.32 0.3023 0.31 42,797
30th Apr 2026 (Thu) 0.302 0.302 0.296 0.2901 26,970
29th Apr 2026 (Wed) 0.302 0.3091 0.2919 0.309 28,429
28th Apr 2026 (Tue) 0.3082 0.3082 0.2857 0.2881 25,943
27th Apr 2026 (Mon) 0.2866 0.2946 0.2837 0.2914 19,325
24th Apr 2026 (Fri) 0.2866 0.2866 0.27 0.2906 14,423
23rd Apr 2026 (Thu) 0.2911 0.2975 0.275 0.296 23,527
22nd Apr 2026 (Wed) 0.3099 0.3099 0.292 0.3014 17,241
21st Apr 2026 (Tue) 0.2796 0.3079 0.2796 0.299 24,088
20th Apr 2026 (Mon) 0.2784 0.2907 0.2703 0.2866 11,730
17th Apr 2026 (Fri) 0.28 0.2828 0.2531 0.277 67,838
16th Apr 2026 (Thu) 0.342 0.3795 0.2884 0.2951 149,663
15th Apr 2026 (Wed) 0.2591 0.3963 0.2591 0.3896 255,502
14th Apr 2026 (Tue) 0.246 0.259 0.2375 0.245 22,449
13th Apr 2026 (Mon) 0.2399 0.257 0.235 0.2478 41,252
10th Apr 2026 (Fri) 0.2353 0.2353 0.2158 0.2291 35,618
9th Apr 2026 (Thu) 0.2546 0.2546 0.2306 0.2306 11,002
8th Apr 2026 (Wed) 0.2685 0.2845 0.2551 0.2536 34,053
7th Apr 2026 (Tue) 0.269 0.269 0.25 0.2527 15,050
6th Apr 2026 (Mon) 0.2641 0.2691 0.253 0.2593 19,386
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
FTSE 100 Latest
Value10,443.47
Change11.13