Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Inotiv Inc (NQ: NOTV )

1.735 -0.120 (-6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 1.900 1.900 1.650 1.735 307,702 -0.12(-6.47%)
Sep 18, 2024 1.750 1.915 1.740 1.855 179,104 +0.07(+4.21%)
Sep 17, 2024 1.900 1.930 1.660 1.780 203,638 -0.07(-3.78%)
Sep 16, 2024 1.530 1.910 1.520 1.850 640,238 +0.30(+18.97%)
Sep 13, 2024 1.400 1.610 1.400 1.555 149,621 +0.17(+11.87%)
Sep 12, 2024 1.370 1.460 1.370 1.390 49,971 -0.04(-2.46%)
Sep 11, 2024 1.300 1.430 1.227 1.425 163,166 +0.15(+11.33%)
Sep 10, 2024 1.330 1.350 1.260 1.280 155,110 -0.06(-4.83%)
Sep 09, 2024 1.330 1.360 1.330 1.345 55,747 +0.00(+0.37%)
Sep 06, 2024 1.450 1.450 1.290 1.340 98,822 -0.09(-6.62%)
Sep 05, 2024 1.444 1.450 1.350 1.435 144,005 -0.00(-0.35%)
Sep 04, 2024 1.460 1.470 1.360 1.440 105,176 -0.02(-1.37%)
Sep 03, 2024 1.460 1.530 1.385 1.460 129,484 -0.04(-2.67%)
Aug 30, 2024 1.530 1.560 1.430 1.500 59,524 -0.03(-1.96%)
Aug 29, 2024 1.400 1.560 1.370 1.530 261,775 +0.13(+9.29%)
Aug 28, 2024 1.520 1.525 1.380 1.400 104,771 -0.01(-0.71%)
Aug 27, 2024 1.500 1.530 1.290 1.410 977,919 -0.13(-8.44%)
Aug 26, 2024 1.580 1.600 1.480 1.540 128,639 -0.02(-1.28%)
Aug 23, 2024 1.560 1.600 1.510 1.560 44,927 +0.04(+2.63%)
Aug 22, 2024 1.570 1.630 1.510 1.520 128,967 -0.08(-5.00%)
Aug 21, 2024 1.610 1.610 1.582 1.600 75,078 +0.02(+1.27%)
Aug 20, 2024 1.600 1.610 1.560 1.580 77,548 -0.02(-1.25%)
Aug 19, 2024 1.580 1.600 1.550 1.600 125,140 +0.03(+1.91%)
Aug 16, 2024 1.500 1.570 1.500 1.570 74,030 +0.04(+2.61%)
Aug 15, 2024 1.610 1.610 1.520 1.530 121,502 +0.00(+0.00%)
Aug 14, 2024 1.570 1.600 1.490 1.530 186,231 +0.02(+1.32%)
Aug 13, 2024 1.590 1.610 1.490 1.510 193,626 -0.06(-3.82%)
Aug 12, 2024 1.620 1.660 1.560 1.570 92,442 -0.10(-5.99%)
Aug 09, 2024 1.560 1.710 1.510 1.670 321,936 -0.01(-0.60%)
Aug 08, 2024 1.630 1.680 1.615 1.680 85,396 +0.09(+5.66%)
Aug 07, 2024 1.700 1.820 1.590 1.590 189,301 -0.11(-6.47%)
Aug 06, 2024 1.710 1.750 1.620 1.700 122,940 +0.01(+0.59%)
Aug 05, 2024 1.610 1.730 1.562 1.690 119,912 +0.02(+1.20%)
Aug 02, 2024 1.780 1.780 1.660 1.670 127,411 -0.20(-10.70%)
Aug 01, 2024 1.920 1.930 1.760 1.870 238,340 -0.05(-2.60%)
Jul 31, 2024 1.870 1.980 1.870 1.920 87,665 +0.06(+3.23%)
Jul 30, 2024 1.970 1.980 1.800 1.860 100,040 -0.09(-4.62%)
Jul 29, 2024 1.950 2.030 1.920 1.950 64,759 -0.01(-0.51%)
Jul 26, 2024 2.020 2.030 1.870 1.960 133,794 -0.02(-1.01%)
Jul 25, 2024 2.030 2.090 1.980 1.980 122,747 -0.03(-1.49%)
Jul 24, 2024 1.990 2.080 1.980 2.010 78,767 -0.03(-1.47%)
Jul 23, 2024 2.020 2.125 2.020 2.040 98,816 -0.02(-0.97%)
Jul 22, 2024 1.970 2.070 1.874 2.060 180,030 +0.11(+5.64%)
Jul 19, 2024 2.030 2.100 1.920 1.950 151,897 -0.03(-1.52%)
Jul 18, 2024 2.180 2.260 1.980 1.980 228,397 -0.21(-9.59%)
Jul 17, 2024 2.230 2.390 2.160 2.190 276,248 -0.07(-3.10%)
Jul 16, 2024 2.160 2.420 2.111 2.260 424,276 +0.14(+6.60%)
Jul 15, 2024 2.250 2.290 2.120 2.120 185,546 -0.13(-5.78%)
Jul 12, 2024 2.000 2.255 2.000 2.250 506,247 +0.21(+10.29%)
Jul 11, 2024 1.770 2.050 1.770 2.040 448,787 +0.29(+16.57%)
Jul 10, 2024 1.810 1.820 1.720 1.750 128,239 -0.03(-1.69%)
Jul 09, 2024 1.710 1.819 1.660 1.780 185,982 +0.07(+4.09%)
Jul 08, 2024 1.680 1.775 1.530 1.710 272,840 +0.04(+2.40%)
Jul 05, 2024 1.660 1.737 1.650 1.670 115,647 -0.01(-0.60%)
Jul 03, 2024 1.610 1.720 1.600 1.680 119,463 +0.07(+4.35%)
Jul 02, 2024 1.620 1.620 1.510 1.610 409,045 +0.02(+1.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.