Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Inotiv Inc (NQ: NOTV )

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2022 4.890 4.980 4.612 4.940 542,570 +0.03(+0.61%)
Dec 29, 2022 4.760 5.218 4.500 4.910 607,781 +0.31(+6.74%)
Dec 28, 2022 4.650 5.040 4.570 4.600 510,347 -0.06(-1.29%)
Dec 27, 2022 5.120 5.170 4.410 4.660 922,309 -0.41(-8.09%)
Dec 23, 2022 4.380 5.085 4.261 5.070 1,021,140 +0.63(+14.19%)
Dec 22, 2022 3.890 4.510 3.728 4.440 821,301 +0.57(+14.73%)
Dec 21, 2022 3.830 3.950 3.710 3.870 561,711 +0.10(+2.65%)
Dec 20, 2022 3.900 3.960 3.645 3.770 867,218 -0.17(-4.31%)
Dec 19, 2022 4.120 4.130 3.820 3.940 695,890 -0.18(-4.25%)
Dec 16, 2022 4.460 4.550 3.990 4.115 904,254 -0.42(-9.16%)
Dec 15, 2022 4.480 5.000 4.420 4.530 720,496 -0.07(-1.52%)
Dec 14, 2022 4.740 5.040 4.500 4.600 766,460 -0.21(-4.37%)
Dec 13, 2022 4.070 4.860 3.940 4.810 1,806,758 +0.61(+14.52%)
Dec 12, 2022 4.270 4.940 3.840 4.200 4,081,573 -1.48(-26.06%)
Dec 09, 2022 5.480 6.070 5.410 5.680 696,988 +0.20(+3.65%)
Dec 08, 2022 5.420 5.607 5.240 5.480 494,992 +0.11(+2.05%)
Dec 07, 2022 5.260 5.651 5.220 5.370 645,615 +0.10(+1.90%)
Dec 06, 2022 5.610 5.630 5.220 5.270 662,425 -0.37(-6.56%)
Dec 05, 2022 5.910 6.050 5.580 5.640 475,941 -0.37(-6.16%)
Dec 02, 2022 5.610 6.040 5.420 6.010 678,675 +0.31(+5.44%)
Dec 01, 2022 6.120 6.220 5.670 5.700 929,632 -0.34(-5.63%)
Nov 30, 2022 6.540 6.827 5.800 6.040 1,903,805 -0.51(-7.79%)
Nov 29, 2022 6.500 6.790 6.280 6.550 750,520 -0.01(-0.15%)
Nov 28, 2022 7.110 7.330 6.490 6.560 841,080 -0.38(-5.48%)
Nov 25, 2022 6.680 7.440 6.660 6.940 987,861 +0.31(+4.68%)
Nov 23, 2022 6.590 6.920 6.280 6.630 779,221 -0.01(-0.15%)
Nov 22, 2022 6.510 6.839 6.060 6.640 1,396,733 +0.01(+0.15%)
Nov 21, 2022 5.740 6.780 5.335 6.630 2,860,969 +0.88(+15.30%)
Nov 18, 2022 6.390 6.390 4.450 5.750 8,241,446 -1.07(-15.69%)
Nov 17, 2022 14.92 15.38 6.550 6.820 5,907,592 -9.03(-56.97%)
Nov 16, 2022 16.40 16.45 15.53 15.85 228,456 -0.63(-3.82%)
Nov 15, 2022 16.00 17.19 16.00 16.48 207,276 +0.31(+1.92%)
Nov 14, 2022 16.20 16.74 15.19 16.17 275,605 -0.31(-1.88%)
Nov 11, 2022 17.00 17.26 16.10 16.48 408,256 -0.79(-4.57%)
Nov 10, 2022 16.06 17.30 15.69 17.27 289,482 +2.26(+15.06%)
Nov 09, 2022 16.14 16.25 14.91 15.01 317,839 -1.23(-7.57%)
Nov 08, 2022 17.33 17.33 16.20 16.24 298,580 -0.88(-5.14%)
Nov 07, 2022 17.93 18.30 17.08 17.12 303,847 -0.81(-4.52%)
Nov 04, 2022 18.46 18.46 17.50 17.93 179,260 -0.37(-2.02%)
Nov 03, 2022 18.55 19.21 18.26 18.30 181,227 -0.70(-3.68%)
Nov 02, 2022 20.44 18.90 19.00 240,409 -1.56(-7.59%)
Nov 01, 2022 21.20 21.26 20.52 20.56 96,779 -0.22(-1.06%)
Oct 31, 2022 21.17 21.37 20.42 20.78 104,002 -0.60(-2.81%)
Oct 28, 2022 20.89 21.57 20.52 21.38 111,202 +0.75(+3.64%)
Oct 27, 2022 22.01 22.01 20.42 20.63 110,963 -1.13(-5.19%)
Oct 26, 2022 22.10 23.37 21.54 21.76 537,414 -0.34(-1.54%)
Oct 25, 2022 19.71 22.10 19.32 22.10 1,049,767 +3.42(+18.31%)
Oct 24, 2022 19.48 19.48 18.39 18.68 216,234 -0.63(-3.26%)
Oct 21, 2022 19.19 19.41 18.83 19.31 105,720 +0.29(+1.52%)
Oct 20, 2022 19.23 20.10 18.74 19.02 87,590 -0.33(-1.71%)
Oct 19, 2022 19.36 19.89 18.49 19.35 176,664 -0.55(-2.76%)
Oct 18, 2022 20.62 20.79 19.84 19.90 119,318 +0.03(+0.15%)
Oct 17, 2022 19.10 20.47 19.10 19.87 130,878 +1.11(+5.92%)
Oct 14, 2022 20.22 20.52 18.48 18.76 153,449 -1.19(-5.96%)
Oct 13, 2022 18.85 20.57 18.24 19.95 181,090 +0.57(+2.94%)
Oct 12, 2022 19.31 19.46 18.69 19.38 125,852 +0.04(+0.21%)
Oct 11, 2022 19.37 19.86 18.75 19.34 163,642 -0.16(-0.82%)
Oct 10, 2022 19.53 19.87 18.97 19.50 247,550 +0.15(+0.78%)
Oct 07, 2022 18.99 19.83 18.80 19.35 123,744 -0.06(-0.31%)
Oct 06, 2022 20.90 21.22 19.37 19.41 250,384 -1.51(-7.22%)
Oct 05, 2022 19.10 21.06 18.89 20.92 451,689 +1.32(+6.73%)
Oct 04, 2022 18.94 19.97 18.48 19.60 618,067 +1.86(+10.48%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.