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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.250 -0.010 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	2.170	2.298	2.170	2.250	369,065	-0.01(-0.44%)
May 16, 2025	2.070	2.340	2.051	2.260	717,286	+0.23(+11.33%)
May 15, 2025	2.020	2.070	1.990	2.030	316,355	-0.01(-0.49%)
May 14, 2025	2.070	2.095	1.960	2.040	311,729	-0.06(-2.86%)
May 13, 2025	2.210	2.220	2.070	2.100	429,353	-0.09(-4.11%)
May 12, 2025	2.120	2.210	2.050	2.190	476,116	+0.23(+11.73%)
May 09, 2025	2.220	2.220	1.950	1.960	585,564	-0.25(-11.51%)
May 08, 2025	2.180	2.360	1.920	2.215	939,665	+0.21(+10.20%)
May 07, 2025	1.980	2.060	1.850	2.010	653,368	+0.25(+14.20%)
May 06, 2025	1.980	2.030	1.750	1.760	285,370	-0.28(-13.73%)
May 05, 2025	2.020	2.100	1.980	2.040	198,786	+0.01(+0.49%)
May 02, 2025	1.980	2.075	1.980	2.030	339,695	+0.05(+2.53%)
May 01, 2025	2.000	2.063	1.910	1.980	235,776	+0.01(+0.51%)
Apr 30, 2025	1.930	1.980	1.810	1.970	284,014	+0.00(+0.00%)
Apr 29, 2025	1.910	1.986	1.870	1.970	308,248	+0.06(+3.14%)
Apr 28, 2025	1.870	1.928	1.810	1.910	262,230	+0.04(+2.14%)
Apr 25, 2025	1.930	1.930	1.780	1.870	288,234	-0.05(-2.60%)
Apr 24, 2025	1.780	1.944	1.730	1.920	545,339	+0.15(+8.47%)
Apr 23, 2025	1.730	1.880	1.720	1.770	554,797	+0.12(+7.27%)
Apr 22, 2025	1.660	1.690	1.620	1.650	367,247	+0.04(+2.48%)
Apr 21, 2025	1.630	1.699	1.520	1.610	953,798	-0.03(-1.83%)
Apr 17, 2025	1.650	1.708	1.580	1.640	515,730	-0.01(-0.61%)
Apr 16, 2025	1.710	1.838	1.620	1.650	693,950	-0.12(-6.78%)
Apr 15, 2025	1.560	1.850	1.530	1.770	1,352,415	+0.22(+14.19%)
Apr 14, 2025	1.540	1.600	1.400	1.550	1,761,955	+0.05(+3.33%)
Apr 11, 2025	1.520	1.640	1.270	1.500	5,809,625	+0.09(+6.38%)
Apr 10, 2025	2.690	2.710	1.150	1.410	2,970,631	-1.40(-49.82%)
Apr 09, 2025	2.360	2.820	2.325	2.810	1,277,646	+0.39(+16.12%)
Apr 08, 2025	2.630	2.780	2.380	2.420	1,068,849	+0.06(+2.54%)
Apr 07, 2025	2.180	2.480	2.180	2.360	484,872	-0.07(-2.88%)
Apr 04, 2025	2.600	2.740	2.270	2.430	1,282,265	-0.33(-11.96%)
Apr 03, 2025	2.510	2.810	2.350	2.760	663,407	-0.11(-3.83%)
Apr 02, 2025	2.360	2.890	2.340	2.870	798,962	+0.46(+19.09%)
Apr 01, 2025	2.300	2.530	2.170	2.410	692,240	+0.20(+9.05%)
Mar 31, 2025	2.050	2.210	1.980	2.210	339,521	+0.06(+2.79%)
Mar 28, 2025	2.350	2.395	2.130	2.150	560,212	-0.20(-8.51%)
Mar 27, 2025	2.240	2.460	2.202	2.350	995,831	+0.08(+3.52%)
Mar 26, 2025	2.580	2.738	2.260	2.270	652,536	-0.31(-12.02%)
Mar 25, 2025	2.930	2.940	2.580	2.580	492,221	-0.32(-11.03%)
Mar 24, 2025	2.820	2.940	2.780	2.900	184,633	+0.15(+5.45%)
Mar 21, 2025	2.740	2.870	2.720	2.750	323,201	-0.06(-2.31%)
Mar 20, 2025	3.260	3.260	2.780	2.815	559,701	-0.39(-12.03%)
Mar 19, 2025	3.130	3.350	3.010	3.200	601,492	+0.10(+3.23%)
Mar 18, 2025	3.070	3.150	2.890	3.100	351,127	-0.01(-0.32%)
Mar 17, 2025	2.950	3.120	2.880	3.110	300,591	+0.13(+4.36%)
Mar 14, 2025	2.740	3.150	2.730	2.980	377,575	+0.35(+13.52%)
Mar 13, 2025	2.940	2.975	2.610	2.625	465,596	-0.29(-9.79%)
Mar 12, 2025	2.670	2.948	2.580	2.910	535,322	+0.33(+12.79%)
Mar 11, 2025	2.410	2.640	2.320	2.580	682,562	+0.18(+7.50%)
Mar 10, 2025	2.590	3.120	2.390	2.400	915,157	-0.22(-8.40%)
Mar 07, 2025	2.660	2.800	2.440	2.620	783,408	-0.04(-1.50%)
Mar 06, 2025	2.750	2.860	2.610	2.660	576,802	-0.13(-4.66%)
Mar 05, 2025	2.770	2.850	2.620	2.790	685,653	+0.01(+0.36%)
Mar 04, 2025	2.680	2.880	2.490	2.780	1,041,018	+0.08(+2.96%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices