Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Inotiv Inc (NQ: NOTV )

1.715 -0.025 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 1.710 1.770 1.670 1.715 121,011 -0.02(-1.15%)
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%)
Jul 01, 2024 1.670 1.699 1.540 1.590 292,054 -0.07(-4.22%)
Jun 28, 2024 1.760 1.790 1.630 1.660 246,631 -0.07(-4.05%)
Jun 27, 2024 1.710 1.750 1.600 1.730 301,236 +0.04(+2.37%)
Jun 26, 2024 1.740 1.740 1.630 1.690 319,192 -0.04(-2.31%)
Jun 25, 2024 1.730 1.780 1.700 1.730 130,929 +0.00(+0.00%)
Jun 24, 2024 1.830 1.857 1.720 1.730 138,879 -0.07(-3.89%)
Jun 21, 2024 1.700 1.890 1.700 1.800 230,038 +0.08(+4.65%)
Jun 20, 2024 1.760 1.780 1.705 1.720 260,433 -0.03(-1.71%)
Jun 18, 2024 1.700 1.795 1.680 1.750 210,624 +0.05(+2.94%)
Jun 17, 2024 1.780 1.780 1.700 1.700 126,753 -0.06(-3.41%)
Jun 14, 2024 1.740 1.820 1.720 1.760 149,749 +0.04(+2.33%)
Jun 13, 2024 1.720 1.760 1.680 1.720 156,979 +0.00(+0.00%)
Jun 12, 2024 1.840 1.870 1.710 1.720 248,517 -0.06(-3.37%)
Jun 11, 2024 1.770 1.810 1.715 1.780 146,203 -0.04(-2.20%)
Jun 10, 2024 1.710 1.840 1.640 1.820 347,785 +0.11(+6.43%)
Jun 07, 2024 1.720 1.830 1.669 1.710 343,030 +0.00(+0.00%)
Jun 06, 2024 1.800 1.820 1.710 1.710 417,411 -0.10(-5.52%)
Jun 05, 2024 1.860 1.900 1.810 1.810 335,690 -0.03(-1.63%)
Jun 04, 2024 2.050 2.056 1.840 1.840 613,204 -0.33(-15.21%)
Jun 03, 2024 1.920 2.170 1.900 2.170 634,661 +0.30(+16.04%)
May 31, 2024 1.980 2.040 1.860 1.870 336,627 -0.08(-4.10%)
May 30, 2024 2.090 2.095 1.930 1.950 199,350 -0.11(-5.34%)
May 29, 2024 2.050 2.140 2.016 2.060 192,019 -0.05(-2.37%)
May 28, 2024 2.030 2.145 1.955 2.110 354,362 +0.11(+5.50%)
May 24, 2024 2.050 2.080 1.980 2.000 174,712 +0.02(+1.01%)
May 23, 2024 2.060 2.090 1.970 1.980 301,984 -0.06(-2.94%)
May 22, 2024 2.120 2.240 2.010 2.040 419,835 -0.08(-3.77%)
May 21, 2024 1.860 2.180 1.820 2.120 840,582 +0.28(+15.22%)
May 20, 2024 1.930 1.930 1.830 1.840 702,427 -0.09(-4.66%)
May 17, 2024 2.070 2.130 1.865 1.930 760,974 -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 SanRafael.com & California Media Partners, LLC. All rights reserved.