Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Inotiv Inc (NQ: NOTV )

1.930 -0.210 (-9.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 2.070 2.130 1.865 1.930 757,487 -0.21(-9.81%)
May 16, 2024 2.130 2.160 1.880 2.140 1,007,756 -0.10(-4.46%)
May 15, 2024 2.220 2.251 1.990 2.240 1,111,175 +0.12(+5.66%)
May 14, 2024 2.840 2.840 1.720 2.120 4,017,456 -2.05(-49.16%)
May 13, 2024 3.770 4.230 3.770 4.170 369,273 +0.41(+10.90%)
May 10, 2024 3.860 3.980 3.690 3.760 640,388 -0.40(-9.62%)
May 09, 2024 4.790 4.850 4.130 4.160 483,534 -0.59(-12.42%)
May 08, 2024 4.790 5.040 4.600 4.750 368,903 +0.04(+0.85%)
May 07, 2024 4.750 4.920 4.600 4.710 290,033 -0.06(-1.26%)
May 06, 2024 4.300 4.780 4.300 4.770 398,567 +0.50(+11.71%)
May 03, 2024 4.240 4.630 4.150 4.270 419,913 +0.11(+2.64%)
May 02, 2024 3.980 4.160 3.900 4.160 374,220 +0.24(+6.12%)
May 01, 2024 3.840 4.160 3.820 3.920 525,242 +0.08(+2.08%)
Apr 30, 2024 3.820 3.990 3.635 3.840 681,685 +0.10(+2.67%)
Apr 29, 2024 4.190 4.210 3.740 3.740 616,452 -0.31(-7.65%)
Apr 26, 2024 4.290 4.350 3.970 4.050 328,347 -0.24(-5.59%)
Apr 25, 2024 4.490 4.590 4.105 4.290 523,271 -0.38(-8.14%)
Apr 24, 2024 5.100 5.250 4.580 4.670 418,578 -0.18(-3.71%)
Apr 23, 2024 4.410 5.020 4.400 4.850 649,523 +0.43(+9.73%)
Apr 22, 2024 4.310 4.540 4.220 4.420 563,694 +0.10(+2.31%)
Apr 19, 2024 4.640 4.810 4.280 4.320 702,739 -0.38(-8.09%)
Apr 18, 2024 5.320 5.350 4.680 4.700 637,675 -0.72(-13.28%)
Apr 17, 2024 5.580 5.790 5.310 5.420 319,739 -0.20(-3.56%)
Apr 16, 2024 5.500 5.685 5.340 5.620 364,538 -0.01(-0.18%)
Apr 15, 2024 5.940 5.940 5.480 5.630 464,031 -0.33(-5.54%)
Apr 12, 2024 6.640 6.640 5.890 5.960 631,425 -0.63(-9.56%)
Apr 11, 2024 7.130 7.155 6.050 6.590 921,666 -0.53(-7.44%)
Apr 10, 2024 7.400 7.400 7.040 7.120 310,232 -0.27(-3.65%)
Apr 09, 2024 7.350 7.770 7.180 7.390 310,340 +0.06(+0.82%)
Apr 08, 2024 7.180 7.423 7.060 7.330 309,488 +0.19(+2.66%)
Apr 05, 2024 7.050 7.640 7.000 7.140 664,917 -0.05(-0.70%)
Apr 04, 2024 9.400 9.470 7.100 7.190 1,311,718 -2.27(-24.00%)
Apr 03, 2024 9.650 9.760 9.030 9.460 409,200 -0.03(-0.32%)
Apr 02, 2024 9.700 10.19 9.340 9.490 285,266 -0.38(-3.85%)
Apr 01, 2024 11.00 11.20 9.710 9.870 542,913 -1.07(-9.78%)
Mar 28, 2024 10.73 10.86 10.86 10.94 309,457 +0.29(+2.72%)
Mar 27, 2024 10.15 10.83 9.837 10.65 282,043 +0.61(+6.08%)
Mar 26, 2024 11.19 11.42 9.880 10.04 603,987 -1.00(-9.06%)
Mar 25, 2024 10.72 11.26 10.60 11.04 626,753 +0.40(+3.76%)
Mar 22, 2024 9.980 11.20 9.700 10.64 537,030 +0.64(+6.40%)
Mar 21, 2024 9.650 10.03 9.410 10.00 403,514 +0.38(+3.95%)
Mar 20, 2024 9.010 9.620 8.850 9.620 329,424 +0.58(+6.42%)
Mar 19, 2024 8.600 9.150 8.310 9.040 448,295 +0.09(+1.01%)
Mar 18, 2024 9.140 9.700 8.520 8.950 839,779 -0.18(-1.97%)
Mar 15, 2024 8.230 9.150 8.230 9.130 604,185 +0.86(+10.40%)
Mar 14, 2024 8.190 8.420 7.881 8.270 254,865 -0.01(-0.12%)
Mar 13, 2024 8.250 8.820 7.930 8.280 410,944 -0.11(-1.31%)
Mar 12, 2024 7.550 8.390 7.390 8.390 387,897 +0.76(+9.96%)
Mar 11, 2024 8.470 8.500 6.780 7.630 722,628 -0.84(-9.92%)
Mar 08, 2024 8.040 8.670 8.040 8.470 370,919 +0.52(+6.54%)
Mar 07, 2024 8.240 8.260 7.710 7.950 261,994 -0.34(-4.10%)
Mar 06, 2024 8.090 8.520 7.760 8.290 492,378 +0.30(+3.75%)
Mar 05, 2024 7.850 8.311 7.710 7.990 385,824 +0.31(+4.04%)
Mar 04, 2024 8.580 8.580 7.160 7.680 691,055 -0.31(-3.88%)
Mar 01, 2024 7.650 8.240 7.250 7.990 586,814 +0.54(+7.25%)
Feb 29, 2024 6.730 7.570 6.562 7.450 588,526 +0.89(+13.57%)
Feb 28, 2024 6.620 6.900 6.310 6.560 330,516 -0.05(-0.76%)
Feb 27, 2024 6.740 7.109 6.510 6.610 777,099 +0.19(+2.96%)
Feb 26, 2024 5.570 6.470 5.529 6.420 463,560 +0.84(+15.05%)
Feb 23, 2024 5.870 5.910 5.110 5.580 678,650 -0.37(-6.22%)
Feb 22, 2024 5.950 6.055 5.720 5.950 169,550 -0.02(-0.34%)
Feb 21, 2024 6.280 6.320 5.800 5.970 301,859 -0.40(-6.28%)
Feb 20, 2024 6.010 6.800 6.010 6.370 625,690 +0.39(+6.52%)
Feb 16, 2024 5.590 6.350 5.380 5.980 670,044 +0.41(+7.36%)
Feb 15, 2024 5.780 5.910 5.450 5.570 365,997 -0.14(-2.45%)
Feb 14, 2024 5.240 5.810 5.240 5.710 360,777 +0.53(+10.23%)
Feb 13, 2024 5.550 5.720 4.990 5.180 586,791 -0.26(-4.78%)
Feb 12, 2024 5.010 5.744 5.000 5.440 678,382 +0.48(+9.68%)
Feb 09, 2024 4.800 5.370 4.780 4.960 982,039 +0.66(+15.35%)
Feb 08, 2024 4.030 4.670 3.890 4.300 923,646 +0.62(+16.85%)
Feb 07, 2024 3.700 3.793 3.540 3.680 161,385 -0.06(-1.60%)
Feb 06, 2024 3.550 3.770 3.511 3.740 120,255 +0.17(+4.76%)
Feb 05, 2024 3.520 3.640 3.473 3.570 61,425 -0.02(-0.56%)
Feb 02, 2024 3.300 3.650 3.180 3.590 85,647 +0.26(+7.81%)
Feb 01, 2024 3.280 3.485 3.280 3.330 124,735 +0.02(+0.60%)
Jan 31, 2024 3.260 3.432 3.240 3.310 174,844 +0.04(+1.22%)
Jan 30, 2024 3.470 3.560 3.270 3.270 121,207 -0.18(-5.22%)
Jan 29, 2024 3.250 3.520 3.250 3.450 169,137 +0.16(+4.86%)
Jan 26, 2024 3.470 3.490 3.260 3.290 138,183 -0.08(-2.37%)
Jan 25, 2024 3.440 3.460 3.230 3.370 87,723 -0.08(-2.32%)
Jan 24, 2024 3.560 3.700 3.400 3.450 160,620 -0.02(-0.58%)
Jan 23, 2024 3.680 3.680 3.450 3.470 83,699 -0.16(-4.41%)
Jan 22, 2024 3.360 3.650 3.360 3.630 112,873 +0.24(+7.08%)
Jan 19, 2024 3.440 3.440 3.200 3.390 96,159 -0.05(-1.45%)
Jan 18, 2024 3.520 3.620 3.280 3.440 467,834 -0.06(-1.71%)
Jan 17, 2024 3.840 3.890 3.480 3.500 735,255 -0.37(-9.56%)
Jan 16, 2024 4.010 4.080 3.860 3.870 197,675 -0.18(-4.44%)
Jan 12, 2024 4.110 4.290 4.040 4.050 115,320 -0.07(-1.70%)
Jan 11, 2024 3.930 4.130 3.820 4.120 460,305 +0.16(+4.04%)
Jan 10, 2024 4.100 4.100 3.850 3.960 135,417 -0.07(-1.74%)
Jan 09, 2024 4.100 4.230 3.970 4.030 136,729 -0.09(-2.18%)
Jan 08, 2024 4.250 4.600 4.050 4.120 359,829 -0.11(-2.60%)
Jan 05, 2024 4.000 4.260 3.810 4.230 349,187 +0.25(+6.28%)
Jan 04, 2024 3.880 4.210 3.860 3.980 229,995 +0.11(+2.84%)
Jan 03, 2024 3.780 3.900 3.643 3.870 113,436 -0.02(-0.51%)
Jan 02, 2024 3.650 4.140 3.640 3.890 287,253 +0.22(+5.99%)
Dec 29, 2023 3.600 3.770 3.580 3.670 124,934 +0.09(+2.51%)
Dec 28, 2023 3.340 3.650 3.315 3.580 178,352 +0.23(+6.87%)
Dec 27, 2023 3.490 3.550 3.330 3.350 165,471 -0.12(-3.46%)
Dec 26, 2023 3.470 3.500 3.310 3.470 244,428 +0.06(+1.76%)
Dec 22, 2023 3.590 3.655 3.370 3.410 138,177 -0.15(-4.21%)
Dec 21, 2023 3.790 3.850 3.560 3.560 185,875 +0.01(+0.28%)
Dec 20, 2023 3.950 3.950 3.470 3.550 267,823 -0.31(-8.03%)
Dec 19, 2023 3.530 3.900 3.516 3.860 415,000 +0.39(+11.24%)
Dec 18, 2023 3.310 3.590 3.250 3.470 380,435 +0.33(+10.51%)
Dec 15, 2023 3.100 3.249 3.000 3.140 181,786 +0.04(+1.29%)
Dec 14, 2023 2.860 3.380 2.810 3.100 583,180 +0.34(+12.32%)
Dec 13, 2023 2.550 2.970 2.540 2.760 596,846 +0.21(+8.24%)
Dec 12, 2023 3.180 3.234 2.220 2.550 1,049,790 -0.48(-15.84%)
Dec 11, 2023 3.400 3.460 2.920 3.030 471,214 -0.35(-10.36%)
Dec 08, 2023 3.170 3.380 3.058 3.380 208,078 +0.28(+9.03%)
Dec 07, 2023 3.180 3.260 3.050 3.100 144,211 -0.05(-1.59%)
Dec 06, 2023 2.880 3.250 2.810 3.150 203,357 +0.40(+14.55%)
Dec 05, 2023 2.870 2.870 2.640 2.750 116,235 -0.07(-2.48%)
Dec 04, 2023 2.830 3.100 2.750 2.820 268,349 -0.10(-3.42%)
Dec 01, 2023 2.540 2.940 2.522 2.920 215,571 +0.45(+18.22%)
Nov 30, 2023 2.610 2.610 2.450 2.470 130,274 -0.08(-3.14%)
Nov 29, 2023 2.720 2.720 2.480 2.550 266,353 -0.05(-1.92%)
Nov 28, 2023 2.470 2.890 2.470 2.600 346,025 +0.15(+6.12%)
Nov 27, 2023 2.870 2.870 2.410 2.450 221,329 -0.39(-13.73%)
Nov 24, 2023 2.370 2.850 2.345 2.840 132,535 +0.51(+21.89%)
Nov 22, 2023 2.360 2.554 2.270 2.330 180,051 +0.02(+0.87%)
Nov 21, 2023 2.200 2.380 2.190 2.310 137,490 +0.04(+1.76%)
Nov 20, 2023 1.990 2.270 1.980 2.270 179,164 +0.32(+16.41%)
Nov 17, 2023 2.120 2.180 1.910 1.950 412,294 -0.18(-8.45%)
Nov 16, 2023 2.180 2.270 2.028 2.130 97,800 -0.05(-2.29%)
Nov 15, 2023 2.090 2.380 2.090 2.180 313,517 +0.13(+6.34%)
Nov 14, 2023 1.770 2.090 1.770 2.050 329,306 +0.29(+16.48%)
Nov 13, 2023 1.690 1.800 1.610 1.760 92,908 +0.07(+4.14%)
Nov 10, 2023 1.760 1.760 1.610 1.690 197,429 -0.09(-5.06%)
Nov 09, 2023 1.850 1.870 1.750 1.780 165,286 -0.05(-2.73%)
Nov 08, 2023 1.870 1.870 1.760 1.830 201,109 +0.07(+3.98%)
Nov 07, 2023 1.720 1.838 1.720 1.760 131,577 +0.03(+1.73%)
Nov 06, 2023 1.820 1.905 1.730 1.730 158,816 -0.08(-4.42%)
Nov 03, 2023 1.840 1.930 1.780 1.810 268,040 -0.01(-0.55%)
Nov 02, 2023 1.860 1.980 1.760 1.820 236,567 -0.04(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.