Inotiv Inc (NOTV)

NOTV
🏛️ 미국 →
1.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.60 3.77 3.58 3.67 0.1M
2023-12-28 3.34 3.65 3.32 3.58 0.2M
2023-12-27 3.49 3.55 3.33 3.35 0.2M
2023-12-26 3.47 3.50 3.31 3.47 0.2M
2023-12-22 3.59 3.66 3.37 3.41 0.1M
2023-12-21 3.79 3.85 3.56 3.56 0.2M
2023-12-20 3.95 3.95 3.47 3.55 0.3M
2023-12-19 3.53 3.90 3.52 3.86 0.4M
2023-12-18 3.31 3.59 3.25 3.47 0.4M
2023-12-15 3.10 3.25 3.00 3.14 0.2M
2023-12-14 2.86 3.38 2.81 3.10 0.6M
2023-12-13 2.55 2.97 2.54 2.76 0.6M
2023-12-12 3.18 3.23 2.22 2.55 1.1M
2023-12-11 3.40 3.46 2.92 3.03 0.5M
2023-12-08 3.17 3.38 3.06 3.38 0.2M
2023-12-07 3.18 3.26 3.05 3.10 0.1M
2023-12-06 2.88 3.25 2.81 3.15 0.2M
2023-12-05 2.87 2.87 2.64 2.75 0.1M
2023-12-04 2.83 3.10 2.75 2.82 0.3M
2023-12-01 2.54 2.94 2.52 2.92 0.2M
2023-11-30 2.61 2.61 2.45 2.47 0.1M
2023-11-29 2.72 2.72 2.48 2.55 0.3M
2023-11-28 2.47 2.89 2.47 2.60 0.3M
2023-11-27 2.87 2.87 2.41 2.45 0.2M
2023-11-24 2.37 2.85 2.35 2.84 0.1M
2023-11-22 2.36 2.55 2.27 2.33 0.2M
2023-11-21 2.20 2.38 2.19 2.31 0.1M
2023-11-20 1.99 2.27 1.98 2.27 0.2M
2023-11-17 2.12 2.18 1.91 1.95 0.4M
2023-11-16 2.18 2.27 2.03 2.13 0.1M
2023-11-15 2.09 2.38 2.09 2.18 0.3M
2023-11-14 1.77 2.09 1.77 2.05 0.3M
2023-11-13 1.69 1.80 1.61 1.76 0.1M
2023-11-10 1.76 1.76 1.61 1.69 0.2M
2023-11-09 1.85 1.87 1.75 1.78 0.2M
2023-11-08 1.87 1.87 1.76 1.83 0.2M
2023-11-07 1.72 1.84 1.72 1.76 0.1M
2023-11-06 1.82 1.91 1.73 1.73 0.2M
2023-11-03 1.84 1.93 1.78 1.81 0.3M
2023-11-02 1.86 1.98 1.76 1.82 0.2M
2023-11-01 1.91 1.98 1.80 1.86 0.2M
2023-10-31 1.93 2.00 1.82 1.91 0.1M
2023-10-30 2.00 2.08 1.91 1.93 0.1M
2023-10-27 2.00 2.00 1.92 1.98 0.1M
2023-10-26 1.90 2.01 1.90 1.98 0.1M
2023-10-25 2.06 2.06 1.89 1.93 0.2M
2023-10-24 2.14 2.32 2.05 2.07 0.2M
2023-10-23 2.30 2.30 2.05 2.12 0.2M
2023-10-20 2.26 2.35 2.24 2.30 0.1M
2023-10-19 2.38 2.42 2.18 2.26 0.1M
2023-10-18 2.50 2.50 2.35 2.37 0.2M
2023-10-17 2.51 2.57 2.44 2.49 0.2M
2023-10-16 2.12 2.53 2.09 2.50 0.5M
2023-10-13 2.18 2.19 2.00 2.05 0.8M
2023-10-12 2.47 2.49 2.17 2.19 0.5M
2023-10-11 2.50 2.56 2.47 2.48 0.1M
2023-10-10 2.45 2.53 2.44 2.48 0.3M
2023-10-09 2.42 2.53 2.42 2.48 0.4M
2023-10-06 2.42 2.50 2.35 2.46 0.2M
2023-10-05 2.42 2.52 2.38 2.38 0.2M
2023-10-04 2.66 2.68 2.34 2.36 0.4M
2023-10-03 2.98 3.01 2.61 2.61 0.3M
2023-10-02 3.08 3.11 2.91 2.98 0.2M
2023-09-29 3.14 3.18 3.08 3.08 0.1M
2023-09-28 3.06 3.15 3.01 3.10 0.1M
2023-09-27 3.03 3.16 3.01 3.06 0.1M
2023-09-26 3.11 3.16 2.99 3.01 0.1M
2023-09-25 3.00 3.16 3.00 3.14 0.2M
2023-09-22 3.00 3.10 2.96 3.06 0.1M
2023-09-21 3.05 3.11 2.90 3.01 0.3M
2023-09-20 3.15 3.22 3.05 3.06 0.2M
2023-09-19 3.25 3.25 3.13 3.15 0.2M
2023-09-18 3.30 3.30 3.12 3.25 0.2M
2023-09-15 3.26 3.41 3.21 3.29 0.2M
2023-09-14 3.36 3.38 3.24 3.29 0.2M
2023-09-13 3.24 3.37 3.24 3.30 0.1M
2023-09-12 3.34 3.37 3.20 3.28 0.2M
2023-09-11 3.36 3.38 3.27 3.30 0.3M
2023-09-08 3.28 3.31 3.16 3.27 0.3M
2023-09-07 3.39 3.39 3.22 3.28 0.2M
2023-09-06 3.69 3.70 3.36 3.38 0.3M
2023-09-05 3.84 3.89 3.70 3.72 0.2M
2023-09-01 3.74 3.91 3.71 3.83 0.2M
2023-08-31 3.64 3.75 3.62 3.74 0.1M
2023-08-30 3.72 3.81 3.60 3.64 0.3M
2023-08-29 3.60 3.85 3.43 3.67 0.4M
2023-08-28 3.30 3.58 3.29 3.55 0.3M
2023-08-25 3.20 3.32 3.10 3.28 0.4M
2023-08-24 3.36 3.39 3.13 3.14 0.3M
2023-08-23 3.24 3.39 3.16 3.36 0.4M
2023-08-22 3.36 3.41 3.13 3.23 0.5M
2023-08-21 3.37 3.47 3.27 3.35 0.3M
2023-08-18 3.44 3.45 3.22 3.34 0.6M
2023-08-17 3.50 3.71 3.41 3.45 0.4M
2023-08-16 3.70 3.79 3.45 3.48 0.6M
2023-08-15 4.01 4.10 3.66 3.80 1.1M
2023-08-14 4.16 4.17 3.81 4.08 1.0M
2023-08-11 5.57 5.92 4.02 4.12 4.5M
2023-08-10 6.34 6.47 6.14 6.40 0.3M
2023-08-09 6.80 6.90 6.37 6.41 0.2M
2023-08-08 6.77 6.93 6.72 6.80 0.1M
2023-08-07 7.00 7.18 6.67 6.80 0.2M
2023-08-04 6.99 7.32 6.97 7.05 0.1M
2023-08-03 6.99 7.19 6.87 7.06 0.1M
2023-08-02 7.05 7.14 6.74 7.03 0.2M
2023-08-01 7.17 7.26 7.07 7.09 0.2M
2023-07-31 7.32 7.46 7.16 7.28 0.2M
2023-07-28 6.93 7.50 6.92 7.32 0.3M
2023-07-27 7.10 7.10 6.89 6.93 0.2M
2023-07-26 7.00 7.13 6.85 7.04 0.4M
2023-07-25 6.60 6.93 6.60 6.90 0.4M
2023-07-24 7.00 7.00 6.55 6.71 0.6M
2023-07-21 6.76 7.23 6.40 7.12 1.1M
2023-07-20 5.23 6.95 5.20 6.82 6.1M
2023-07-19 5.06 5.60 5.00 5.07 0.6M
2023-07-18 4.96 5.03 4.91 5.00 0.1M
2023-07-17 4.88 5.01 4.75 4.98 0.5M
2023-07-14 4.95 5.02 4.88 4.92 0.2M
2023-07-13 4.96 5.02 4.89 4.92 0.2M
2023-07-12 5.03 5.03 4.87 4.93 0.4M
2023-07-11 4.99 5.15 4.91 4.94 0.2M
2023-07-10 5.00 5.11 4.91 4.98 0.3M
2023-07-07 4.93 5.02 4.87 5.01 0.1M
2023-07-06 5.00 5.04 4.84 4.93 0.2M
2023-07-05 4.78 5.04 4.74 5.00 0.2M
2023-07-03 4.72 4.84 4.69 4.82 0.2M
2023-06-30 5.00 5.01 4.70 4.77 0.4M
2023-06-29 4.80 5.11 4.80 4.94 0.3M
2023-06-28 4.78 4.84 4.60 4.78 0.2M
2023-06-27 5.01 5.04 4.65 4.78 0.5M
2023-06-26 5.14 5.28 4.91 5.01 0.3M
2023-06-23 5.03 5.41 5.00 5.08 3.3M
2023-06-22 4.82 5.29 4.68 5.16 0.5M
2023-06-21 5.02 5.02 4.81 4.86 0.4M
2023-06-20 5.29 5.29 4.91 4.93 0.5M
2023-06-16 5.26 5.37 5.05 5.29 0.4M
2023-06-15 5.00 5.20 4.85 5.18 0.3M
2023-06-14 5.26 5.43 4.95 4.97 0.4M
2023-06-13 5.26 5.42 4.92 5.34 0.7M
2023-06-12 5.45 5.53 5.20 5.24 0.4M
2023-06-09 5.51 5.57 5.32 5.45 0.2M
2023-06-08 5.46 5.55 5.30 5.48 0.5M
2023-06-07 5.71 6.00 5.43 5.49 0.4M
2023-06-06 5.76 5.87 5.40 5.66 0.4M
2023-06-05 5.94 6.05 5.78 5.89 0.3M
2023-06-02 5.98 6.07 5.79 5.99 0.2M
2023-06-01 6.10 6.13 5.80 5.81 0.3M
2023-05-31 6.28 6.46 5.98 6.08 0.3M
2023-05-30 6.66 6.90 6.34 6.36 0.3M
2023-05-26 6.27 6.78 6.21 6.55 0.3M
2023-05-25 6.53 6.54 6.05 6.26 0.3M
2023-05-24 6.80 6.93 6.47 6.53 0.3M
2023-05-23 7.22 7.65 6.87 6.94 0.6M
2023-05-22 6.61 7.33 6.52 7.22 0.6M
2023-05-19 6.57 6.71 6.45 6.60 0.2M
2023-05-18 6.37 6.72 6.34 6.45 0.4M
2023-05-17 6.40 6.54 6.18 6.35 0.4M
2023-05-16 6.07 6.37 5.97 6.28 0.3M
2023-05-15 5.88 6.26 5.79 6.23 0.3M
2023-05-12 6.37 6.57 5.61 5.83 0.7M
2023-05-11 6.11 6.60 5.92 6.56 0.4M
2023-05-10 6.57 6.68 6.06 6.27 0.4M
2023-05-09 6.23 6.68 6.19 6.57 0.4M
2023-05-08 5.90 6.40 5.83 6.31 0.5M
2023-05-05 5.79 5.92 5.63 5.84 0.3M
2023-05-04 5.68 5.68 5.46 5.63 0.2M
2023-05-03 5.61 5.96 5.60 5.66 0.2M
2023-05-02 5.64 5.77 5.44 5.61 0.1M
2023-05-01 5.61 5.70 5.40 5.67 0.1M
2023-04-28 5.60 5.79 5.47 5.54 0.2M
2023-04-27 5.45 5.73 5.31 5.65 0.3M
2023-04-26 5.10 5.58 5.05 5.39 0.3M
2023-04-25 5.37 5.50 5.10 5.15 0.4M
2023-04-24 5.76 5.85 5.45 5.46 0.3M
2023-04-21 5.46 6.06 5.44 5.77 0.3M
2023-04-20 5.48 5.48 5.18 5.46 0.2M
2023-04-19 5.33 5.58 5.19 5.53 0.3M
2023-04-18 5.20 5.45 5.08 5.41 0.3M
2023-04-17 4.89 5.29 4.89 5.17 0.2M
2023-04-14 5.00 5.15 4.82 4.89 0.3M
2023-04-13 4.67 5.35 4.62 5.02 0.5M
2023-04-12 4.53 4.65 4.40 4.62 0.5M
2023-04-11 4.23 4.45 4.11 4.45 0.3M
2023-04-10 4.10 4.19 3.86 4.15 0.4M
2023-04-06 4.06 4.15 4.04 4.09 0.1M
2023-04-05 4.23 4.25 4.05 4.08 0.2M
2023-04-04 4.42 4.50 4.20 4.27 0.3M
2023-04-03 4.31 4.44 4.12 4.43 0.4M
2023-03-31 4.24 4.35 4.16 4.33 0.3M
2023-03-30 4.35 4.39 4.15 4.18 0.3M
2023-03-29 4.44 4.45 4.22 4.31 0.2M
2023-03-28 4.56 4.64 4.31 4.35 0.3M
2023-03-27 4.83 4.83 4.63 4.63 0.2M
2023-03-24 4.66 4.77 4.55 4.72 0.4M
2023-03-23 4.68 4.88 4.59 4.71 0.5M
2023-03-22 4.71 4.99 4.55 4.61 0.4M
2023-03-21 4.57 4.77 4.46 4.70 0.5M
2023-03-20 4.66 4.73 4.41 4.45 0.6M
2023-03-17 4.73 4.90 4.62 4.65 1.0M
2023-03-16 4.89 4.94 4.65 4.71 0.5M
2023-03-15 4.68 5.13 4.55 4.97 0.6M
2023-03-14 4.91 5.02 4.51 4.73 0.7M
2023-03-13 4.71 5.12 4.51 4.69 0.7M
2023-03-10 5.30 5.43 4.72 4.96 1.0M
2023-03-09 5.86 6.03 5.35 5.37 0.6M
2023-03-08 6.22 6.30 5.74 5.89 0.6M
2023-03-07 6.34 6.53 6.16 6.22 0.3M
2023-03-06 6.91 7.02 6.33 6.34 0.4M
2023-03-03 7.17 7.24 6.76 6.89 0.6M
2023-03-02 6.99 7.34 6.88 7.10 0.5M
2023-03-01 7.49 7.74 7.04 7.07 0.3M
2023-02-28 7.66 8.07 7.50 7.50 0.9M
2023-02-27 7.40 7.70 7.34 7.68 0.4M
2023-02-24 7.11 7.26 6.94 7.19 0.3M
2023-02-23 7.39 7.52 7.12 7.28 0.3M
2023-02-22 6.95 7.46 6.66 7.25 0.7M
2023-02-21 7.48 7.52 7.05 7.07 0.5M
2023-02-17 7.56 7.64 7.22 7.42 0.4M
2023-02-16 7.75 8.28 7.54 7.61 0.6M
2023-02-15 7.36 7.96 7.36 7.95 0.5M
2023-02-14 6.85 7.99 6.62 7.43 1.7M
2023-02-13 7.13 7.50 7.01 7.39 0.4M
2023-02-10 7.17 7.32 6.80 7.11 0.4M
2023-02-09 7.83 8.00 7.11 7.15 0.5M
2023-02-08 7.89 8.22 7.70 7.73 0.5M
2023-02-07 7.93 8.14 7.80 7.92 0.4M
2023-02-06 7.98 8.13 7.68 7.93 0.4M
2023-02-03 8.12 8.33 7.92 8.12 0.3M
2023-02-02 7.87 8.43 7.87 8.31 0.6M
2023-02-01 7.27 7.92 7.13 7.70 0.5M
2023-01-31 7.19 7.49 7.19 7.25 0.3M
2023-01-30 7.33 7.54 6.92 7.13 0.5M
2023-01-27 6.77 7.62 6.56 7.47 0.6M
2023-01-26 6.95 7.04 6.53 6.80 0.3M
2023-01-25 6.67 6.88 6.52 6.82 0.4M
2023-01-24 7.00 7.15 6.69 6.79 0.5M
2023-01-23 6.75 7.26 6.51 7.08 0.6M
2023-01-20 6.38 6.62 6.11 6.60 0.9M
2023-01-19 7.20 7.21 6.05 6.26 1.7M
2023-01-18 8.70 8.88 7.33 7.57 1.2M
2023-01-17 8.36 8.83 8.08 8.64 0.9M
2023-01-13 7.55 8.49 7.41 8.12 1.0M
2023-01-12 7.38 8.10 6.94 7.64 2.4M
2023-01-11 6.27 7.72 6.25 7.34 7.2M
2023-01-10 4.80 5.63 4.80 5.59 1.1M
2023-01-09 5.19 5.40 4.82 4.85 0.8M
2023-01-06 5.27 5.27 4.94 5.11 0.6M
2023-01-05 5.20 5.24 4.89 5.21 0.4M
2023-01-04 5.08 5.38 4.94 5.15 0.4M
2023-01-03 5.00 5.28 4.75 5.05 0.7M