Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	0.2500	0.2743	0.2500	0.2725	260,073	+0.02(+7.03%)
Mar 30, 2026	0.2800	0.2790	0.2439	0.2546	551,821	-0.02(-5.74%)
Mar 27, 2026	0.2800	0.3000	0.2651	0.2701	275,075	-0.00(-1.06%)
Mar 26, 2026	0.3100	0.3200	0.2700	0.2730	238,107	-0.03(-9.66%)
Mar 25, 2026	0.3110	0.3239	0.3000	0.3022	169,665	-0.01(-4.09%)
Mar 24, 2026	0.3160	0.3300	0.3000	0.3151	247,093	-0.01(-3.55%)
Mar 23, 2026	0.3170	0.3271	0.2958	0.3267	433,115	+0.03(+10.15%)
Mar 20, 2026	0.3794	0.3897	0.2966	0.2966	1,266,008	-0.08(-21.12%)
Mar 19, 2026	0.3685	0.3790	0.3573	0.3760	209,461	+0.00(+0.00%)
Mar 18, 2026	0.3900	0.3900	0.3605	0.3760	193,053	-0.01(-2.01%)
Mar 17, 2026	0.3790	0.3868	0.3601	0.3837	188,137	+0.02(+6.20%)
Mar 16, 2026	0.3402	0.3694	0.3402	0.3613	183,464	+0.02(+6.17%)
Mar 13, 2026	0.3788	0.3788	0.3326	0.3403	411,777	-0.04(-9.37%)
Mar 12, 2026	0.4000	0.4447	0.3694	0.3755	456,086	-0.01(-3.77%)
Mar 11, 2026	0.4500	0.4846	0.3901	0.3902	816,754	-0.06(-13.71%)
Mar 10, 2026	0.4286	0.4699	0.3802	0.4522	952,284	+0.02(+4.43%)
Mar 09, 2026	0.3750	0.4629	0.3690	0.4330	1,431,170	+0.06(+17.31%)
Mar 06, 2026	0.3290	0.3771	0.3120	0.3691	474,655	+0.04(+11.17%)
Mar 05, 2026	0.3447	0.3810	0.3269	0.3320	589,964	-0.03(-7.50%)
Mar 04, 2026	0.3002	0.3672	0.2900	0.3589	749,497	+0.07(+26.24%)
Mar 03, 2026	0.3090	0.3090	0.2714	0.2843	330,906	-0.02(-7.09%)
Mar 02, 2026	0.2600	0.3090	0.2593	0.3060	669,100	+0.04(+13.04%)
Feb 27, 2026	0.2740	0.2740	0.2600	0.2707	260,871	-0.00(-0.73%)
Feb 26, 2026	0.2715	0.2799	0.2660	0.2727	220,569	+0.01(+2.87%)
Feb 25, 2026	0.2696	0.2902	0.2600	0.2651	441,489	+0.00(+0.00%)
Feb 24, 2026	0.2825	0.2944	0.2643	0.2651	295,415	-0.01(-4.64%)
Feb 23, 2026	0.2790	0.2847	0.2668	0.2780	711,622	+0.02(+6.51%)
Feb 20, 2026	0.2815	0.2854	0.2536	0.2610	740,263	-0.02(-7.61%)
Feb 19, 2026	0.3040	0.3040	0.2800	0.2825	600,703	-0.01(-4.88%)
Feb 18, 2026	0.3287	0.3300	0.2950	0.2970	862,888	+0.01(+1.71%)
Feb 17, 2026	0.2946	0.3091	0.2900	0.2920	371,541	+0.01(+2.53%)
Feb 13, 2026	0.2900	0.3027	0.2794	0.2848	678,849	-0.01(-1.86%)
Feb 12, 2026	0.3287	0.3287	0.2900	0.2902	501,555	-0.02(-7.58%)
Feb 11, 2026	0.3400	0.3400	0.3050	0.3140	758,882	-0.02(-5.65%)
Feb 10, 2026	0.3700	0.3898	0.3328	0.3328	691,954	-0.03(-7.89%)
Feb 09, 2026	0.4000	0.3990	0.3265	0.3613	1,021,722	-0.06(-13.63%)
Feb 06, 2026	0.4100	0.5000	0.4070	0.4183	718,055	+0.03(+7.26%)
Feb 05, 2026	0.4375	0.4379	0.3812	0.3900	437,187	-0.05(-12.36%)
Feb 04, 2026	0.4925	0.5050	0.4112	0.4450	665,347	-0.03(-6.83%)
Feb 03, 2026	0.5060	0.5161	0.4608	0.4776	387,264	-0.03(-5.56%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information