Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inotiv, Inc. - Common Stock (NQ:NOTV)

0.5502 -0.0244 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2026 0.5674 0.5800 0.5450 0.5502 110,738 -0.02(-4.25%)
Jan 22, 2026 0.5900 0.5900 0.5520 0.5746 122,485 +0.02(+3.96%)
Jan 21, 2026 0.5482 0.5719 0.5345 0.5527 177,262 +0.01(+1.94%)
Jan 20, 2026 0.5760 0.5760 0.5401 0.5422 135,650 -0.03(-4.58%)
Jan 16, 2026 0.5673 0.5756 0.5500 0.5682 255,186 +0.00(+0.12%)
Jan 15, 2026 0.6100 0.6100 0.5631 0.5675 248,632 -0.04(-6.66%)
Jan 14, 2026 0.5910 0.6100 0.5812 0.6080 172,431 +0.01(+1.66%)
Jan 13, 2026 0.6000 0.6100 0.5630 0.5981 457,011 -0.02(-3.25%)
Jan 12, 2026 0.6225 0.6233 0.5707 0.6182 325,505 +0.01(+1.78%)
Jan 09, 2026 0.6300 0.6331 0.6011 0.6074 182,565 -0.02(-3.77%)
Jan 08, 2026 0.6200 0.6399 0.6004 0.6312 335,112 +0.03(+4.35%)
Jan 07, 2026 0.6400 0.6433 0.5914 0.6049 415,564 -0.04(-5.84%)
Jan 06, 2026 0.5960 0.6497 0.5814 0.6424 546,964 +0.06(+11.05%)
Jan 05, 2026 0.5600 0.5864 0.5500 0.5785 440,050 +0.04(+7.73%)
Jan 02, 2026 0.5800 0.5998 0.5241 0.5370 366,387 -0.03(-4.47%)
Dec 31, 2025 0.5350 0.5747 0.5350 0.5621 483,506 +0.02(+2.85%)
Dec 30, 2025 0.5163 0.5500 0.5100 0.5465 695,158 +0.02(+4.33%)
Dec 29, 2025 0.6300 0.6300 0.4700 0.5238 2,417,651 -0.09(-14.03%)
Dec 26, 2025 0.6325 0.6496 0.5991 0.6093 620,384 -0.03(-4.57%)
Dec 24, 2025 0.6500 0.6599 0.6281 0.6385 256,382 -0.01(-1.44%)
Dec 23, 2025 0.6700 0.6751 0.6377 0.6478 349,696 -0.03(-4.57%)
Dec 22, 2025 0.6700 0.6916 0.6630 0.6788 338,046 +0.01(+1.60%)
Dec 19, 2025 0.6620 0.6700 0.6334 0.6681 338,990 +0.02(+3.33%)
Dec 18, 2025 0.6400 0.6600 0.6317 0.6466 330,171 +0.02(+2.73%)
Dec 17, 2025 0.7000 0.7000 0.6100 0.6294 885,906 -0.05(-7.36%)
Dec 16, 2025 0.7186 0.7199 0.6600 0.6794 514,389 -0.02(-3.40%)
Dec 15, 2025 0.7520 0.7572 0.6837 0.7033 665,164 -0.06(-7.97%)
Dec 12, 2025 0.8000 0.8098 0.7566 0.7642 207,525 -0.04(-4.91%)
Dec 11, 2025 0.8400 0.8409 0.7862 0.8037 361,351 -0.04(-4.48%)
Dec 10, 2025 0.8455 0.8595 0.8189 0.8414 247,979 -0.01(-0.93%)
Dec 09, 2025 0.8299 0.8498 0.8132 0.8493 261,255 +0.02(+2.33%)
Dec 08, 2025 0.8100 0.8700 0.8080 0.8300 399,739 +0.02(+2.76%)
Dec 05, 2025 0.8700 0.8700 0.7881 0.8077 397,149 -0.07(-8.10%)
Dec 04, 2025 0.8678 0.9000 0.8404 0.8789 598,426 -0.06(-6.53%)
Dec 03, 2025 0.9000 0.9500 0.8550 0.9403 619,228 +0.07(+8.13%)
Dec 02, 2025 0.8900 0.9000 0.8400 0.8696 328,733 -0.01(-1.32%)
Dec 01, 2025 0.9255 0.9255 0.8642 0.8812 273,063 -0.04(-4.80%)
Nov 28, 2025 0.8585 0.9500 0.8503 0.9256 375,431 +0.05(+6.32%)
Nov 26, 2025 0.8300 0.8800 0.7990 0.8706 411,321 +0.04(+4.35%)
Nov 25, 2025 0.8055 0.8400 0.7700 0.8343 383,853 +0.03(+3.91%)
Nov 24, 2025 0.8154 0.8600 0.7914 0.8029 641,418 -0.02(-2.35%)
Nov 21, 2025 0.8400 0.8440 0.7666 0.8222 740,467 -0.03(-3.89%)
Nov 20, 2025 0.8494 0.9489 0.8265 0.8555 810,970 +0.03(+3.51%)
Nov 19, 2025 0.8574 0.9600 0.8200 0.8265 1,702,196 -0.03(-3.60%)
Nov 18, 2025 0.7200 0.8858 0.6700 0.8574 11,655,791 +0.17(+24.62%)
Nov 17, 2025 1.020 1.040 0.6570 0.6880 9,792,656 -0.34(-33.20%)
Nov 14, 2025 1.070 1.070 1.000 1.030 332,991 -0.02(-1.90%)
Nov 13, 2025 1.100 1.130 1.030 1.050 220,742 -0.07(-6.25%)
Nov 12, 2025 1.050 1.170 1.040 1.120 744,272 +0.06(+5.66%)
Nov 11, 2025 1.110 1.120 1.030 1.060 515,705 -0.05(-4.50%)
Nov 10, 2025 1.180 1.260 1.090 1.110 531,954 -0.05(-4.31%)
Nov 07, 2025 1.170 1.170 1.090 1.160 284,084 -0.01(-0.85%)
Nov 06, 2025 1.160 1.240 1.120 1.170 421,834 -0.01(-0.85%)
Nov 05, 2025 1.180 1.210 1.115 1.180 615,001 +0.04(+3.51%)
Nov 04, 2025 1.180 1.247 1.120 1.140 391,606 -0.10(-8.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.