Inotiv

NOTV
🏛️ usa →
1.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.47 42.15 40.11 42.07 0.1M
2021-12-30 41.03 42.18 40.27 40.42 0.1M
2021-12-29 43.05 43.80 40.41 41.03 0.1M
2021-12-28 44.95 45.47 42.17 42.99 0.1M
2021-12-27 44.52 45.95 44.14 44.56 0.1M
2021-12-23 44.13 45.65 44.13 45.44 0.1M
2021-12-22 42.42 44.99 42.42 44.11 0.1M
2021-12-21 39.73 42.75 39.73 42.52 0.2M
2021-12-20 39.34 41.81 37.26 39.84 0.8M
2021-12-17 43.05 46.67 40.50 42.21 0.6M
2021-12-16 48.09 49.05 44.53 45.11 0.4M
2021-12-15 46.62 48.53 45.31 48.52 0.2M
2021-12-14 45.07 47.64 45.07 46.98 0.1M
2021-12-13 48.32 49.31 46.12 46.30 0.1M
2021-12-10 50.36 51.45 47.29 48.28 0.1M
2021-12-09 52.95 54.99 49.39 50.08 0.1M
2021-12-08 46.40 58.88 45.21 53.44 0.6M
2021-12-07 45.11 46.53 44.44 45.57 0.1M
2021-12-06 43.00 44.32 40.26 44.02 0.3M
2021-12-03 46.65 46.65 42.13 42.88 0.2M
2021-12-02 47.21 48.50 44.72 46.65 0.2M
2021-12-01 52.19 55.21 47.48 48.04 0.1M
2021-11-30 53.44 54.39 50.26 52.00 0.1M
2021-11-29 55.85 57.49 52.18 52.61 0.2M
2021-11-26 53.84 58.25 52.77 55.25 0.1M
2021-11-24 51.78 56.54 50.47 55.39 0.1M
2021-11-23 52.13 53.60 46.90 51.57 0.3M
2021-11-22 59.70 59.76 51.55 52.46 0.3M
2021-11-19 52.29 60.66 52.21 57.88 0.3M
2021-11-18 53.12 53.93 51.66 52.98 0.1M
2021-11-17 54.64 55.99 53.03 53.10 0.1M
2021-11-16 53.25 55.17 52.11 54.92 0.1M
2021-11-15 56.04 57.07 51.43 52.75 0.1M
2021-11-12 50.88 55.65 50.34 55.55 0.1M
2021-11-11 51.00 52.66 50.28 51.04 0.1M
2021-11-10 52.50 52.75 50.40 50.98 0.1M
2021-11-09 52.57 54.40 50.17 52.62 0.2M
2021-11-08 55.00 55.00 50.15 52.41 0.1M
2021-11-05 53.31 55.00 53.21 54.72 0.1M
2021-11-04 52.13 53.28 50.85 52.67 0.1M
2021-11-03 55.16 56.14 51.01 51.80 0.3M
2021-11-02 50.39 54.94 50.06 54.74 0.2M
2021-11-01 48.89 51.92 48.88 50.90 0.6M
2021-10-29 44.25 48.99 42.27 48.39 0.2M
2021-10-28 45.53 45.90 43.91 44.39 0.2M
2021-10-27 46.14 46.14 41.95 45.53 0.4M
2021-10-26 37.87 46.42 37.87 46.15 0.8M
2021-10-25 33.93 37.76 33.77 37.66 0.2M
2021-10-22 33.62 34.01 32.88 33.73 0.1M
2021-10-21 32.30 33.97 32.06 33.31 0.1M
2021-10-20 34.63 34.92 32.46 33.20 0.3M
2021-10-19 34.36 35.10 34.20 34.47 0.0M
2021-10-18 34.16 34.80 33.50 34.28 0.0M
2021-10-15 35.02 35.65 33.02 34.32 0.1M
2021-10-14 34.88 35.31 34.06 34.84 0.1M
2021-10-13 34.35 34.96 33.90 34.86 0.1M
2021-10-12 34.09 35.36 33.17 34.65 0.3M
2021-10-11 33.82 34.51 32.48 33.99 0.3M
2021-10-08 33.01 34.22 32.55 33.60 0.2M
2021-10-07 32.13 33.68 31.45 33.18 0.5M
2021-10-06 30.55 31.97 29.50 31.62 0.3M
2021-10-05 30.88 31.71 30.33 30.55 0.1M
2021-10-04 30.67 31.41 29.81 30.84 0.2M
2021-10-01 29.15 30.74 28.50 30.56 0.1M
2021-09-30 28.96 29.66 28.38 29.24 0.1M
2021-09-29 31.09 32.47 28.21 28.62 0.3M
2021-09-28 32.89 32.99 31.30 31.49 0.1M
2021-09-27 34.29 34.57 32.28 32.65 0.2M
2021-09-24 33.32 34.33 32.72 34.32 0.3M
2021-09-23 33.63 34.22 32.81 33.71 0.9M
2021-09-22 43.19 44.14 33.53 34.11 1.5M
2021-09-21 40.05 50.33 40.05 49.93 0.5M
2021-09-20 35.09 37.40 34.10 36.81 0.1M
2021-09-17 32.50 35.98 31.99 35.09 0.2M
2021-09-16 31.13 32.50 31.13 32.50 0.1M
2021-09-15 30.78 31.56 29.27 31.38 0.1M
2021-09-14 31.81 31.99 30.52 30.60 0.1M
2021-09-13 31.49 31.99 30.09 31.74 0.0M
2021-09-10 32.28 32.28 31.33 31.50 0.0M
2021-09-09 32.00 32.37 30.46 32.01 0.1M
2021-09-08 31.50 32.31 31.20 31.65 0.1M
2021-09-07 29.03 32.00 29.03 31.44 0.1M
2021-09-03 29.21 29.35 28.30 29.09 0.0M
2021-09-02 27.50 29.09 27.50 29.09 0.1M
2021-09-01 26.08 27.97 25.41 27.41 0.1M
2021-08-31 25.95 26.62 25.15 26.03 0.0M
2021-08-30 25.98 26.60 25.06 26.05 0.0M
2021-08-27 25.39 26.49 24.78 26.30 0.1M
2021-08-26 23.74 25.71 22.84 25.45 0.1M
2021-08-25 25.90 25.90 23.51 23.69 0.1M
2021-08-24 26.06 26.62 25.32 25.92 0.0M
2021-08-23 26.28 26.95 26.01 26.20 0.0M
2021-08-20 26.56 28.06 25.55 26.14 0.1M
2021-08-19 29.00 29.00 26.33 27.03 0.1M
2021-08-18 29.54 29.85 28.09 29.38 0.0M
2021-08-17 28.56 30.00 28.26 29.71 0.1M
2021-08-16 29.15 29.76 28.24 28.74 0.0M
2021-08-13 29.38 29.44 28.23 29.14 0.1M
2021-08-12 29.49 31.05 28.85 29.66 0.1M
2021-08-11 28.00 30.00 26.96 29.44 0.1M
2021-08-10 27.43 28.08 26.26 27.85 0.1M
2021-08-09 27.24 28.33 26.64 27.58 0.1M
2021-08-06 25.00 27.50 24.82 27.32 0.1M
2021-08-05 25.91 26.34 25.05 25.20 0.0M
2021-08-04 25.39 26.33 25.12 25.86 0.0M
2021-08-03 25.99 26.28 25.18 25.45 0.0M
2021-08-02 26.45 26.57 25.00 26.09 0.1M
2021-07-30 26.86 27.60 25.11 26.12 0.1M
2021-07-29 28.10 28.37 26.80 27.03 0.0M
2021-07-28 27.90 28.08 27.21 28.00 0.0M
2021-07-27 29.02 29.58 26.26 27.88 0.1M
2021-07-26 28.68 29.49 28.58 29.38 0.0M
2021-07-23 29.34 30.00 28.00 28.81 0.1M
2021-07-22 27.65 29.80 27.62 29.04 0.1M
2021-07-21 28.74 28.78 27.28 27.79 0.1M
2021-07-20 27.45 28.81 27.04 28.41 0.1M
2021-07-19 27.21 28.10 27.01 27.43 0.1M
2021-07-16 28.67 29.11 27.49 27.57 0.0M
2021-07-15 28.03 28.54 27.36 28.49 0.0M
2021-07-14 29.24 29.60 28.00 28.40 0.0M
2021-07-13 30.47 30.78 28.78 29.21 0.1M
2021-07-12 28.60 30.49 28.33 30.34 0.1M
2021-07-09 27.29 28.84 27.29 28.59 0.1M
2021-07-08 25.94 27.77 25.36 26.82 0.1M
2021-07-07 25.18 27.35 24.97 26.64 0.1M
2021-07-06 26.00 26.06 24.03 25.08 0.1M
2021-07-02 26.60 27.27 26.11 26.21 0.1M
2021-07-01 26.63 27.49 26.21 26.72 0.1M
2021-06-30 26.56 27.50 25.22 26.68 0.2M
2021-06-29 28.02 28.02 26.24 26.69 0.1M
2021-06-28 27.96 28.83 27.77 27.92 0.1M
2021-06-25 29.09 30.59 27.29 28.05 1.6M
2021-06-24 30.15 30.76 28.67 29.37 0.1M
2021-06-23 29.19 30.82 28.93 30.02 0.1M
2021-06-22 28.60 31.21 28.60 29.42 0.1M
2021-06-21 28.75 29.64 27.16 28.60 0.1M
2021-06-18 31.50 31.75 28.63 28.75 0.3M
2021-06-17 30.50 31.50 30.25 31.42 0.2M
2021-06-16 29.72 31.98 29.34 30.60 0.2M
2021-06-15 29.04 29.89 28.59 29.44 0.2M
2021-06-14 29.17 29.85 28.77 29.05 0.2M
2021-06-11 29.19 29.48 28.79 28.92 0.1M
2021-06-10 28.59 29.24 28.15 29.00 0.1M
2021-06-09 26.78 28.70 26.20 28.36 0.1M
2021-06-08 28.08 29.07 26.32 26.47 0.1M
2021-06-07 29.00 30.02 28.11 28.32 0.2M
2021-06-04 27.33 29.00 27.33 28.80 0.1M
2021-06-03 26.46 28.48 26.00 27.32 0.1M
2021-06-02 26.53 27.20 25.95 26.76 0.1M
2021-06-01 24.89 26.90 24.67 26.41 0.1M
2021-05-28 24.84 24.88 23.55 24.88 0.1M
2021-05-27 24.22 24.99 24.12 24.32 0.1M
2021-05-26 23.94 24.72 23.74 24.14 0.1M
2021-05-25 26.21 26.67 23.45 23.60 0.1M
2021-05-24 26.28 26.99 25.00 26.02 0.1M
2021-05-21 26.01 27.81 25.35 26.39 0.1M
2021-05-20 27.30 28.68 25.27 26.06 0.2M
2021-05-19 24.77 27.97 24.61 27.00 0.2M
2021-05-18 22.12 25.89 22.07 25.25 0.2M
2021-05-17 21.99 22.62 19.98 21.00 0.1M
2021-05-14 23.30 25.01 22.64 23.14 0.1M
2021-05-13 23.83 24.15 22.32 22.69 0.2M
2021-05-12 26.44 26.98 23.74 23.98 0.1M
2021-05-11 28.43 28.43 25.89 26.83 0.1M
2021-05-10 28.57 30.43 28.42 28.71 0.2M
2021-05-07 27.68 28.15 27.00 27.90 0.2M
2021-05-06 26.51 29.20 25.35 27.37 0.2M
2021-05-05 26.49 27.56 25.75 26.95 0.2M
2021-05-04 25.71 26.90 25.22 26.27 0.1M
2021-05-03 24.24 26.93 24.23 25.52 0.2M
2021-04-30 23.08 24.58 23.08 23.62 0.1M
2021-04-29 22.89 23.63 22.49 23.39 0.1M
2021-04-28 21.70 22.94 21.40 22.67 0.1M
2021-04-27 21.59 22.00 21.23 21.62 0.1M
2021-04-26 21.49 22.12 20.86 21.49 0.1M
2021-04-23 18.85 21.25 18.69 21.12 0.1M
2021-04-22 19.22 19.48 18.84 18.90 0.2M
2021-04-21 17.90 19.89 17.40 19.22 0.6M
2021-04-20 21.14 21.47 19.06 20.49 0.1M
2021-04-19 22.63 23.23 21.29 21.41 0.1M
2021-04-16 21.40 23.27 20.83 22.50 0.1M
2021-04-15 22.05 22.21 20.35 20.90 0.1M
2021-04-14 20.94 22.00 20.80 22.00 0.1M
2021-04-13 20.75 21.19 20.44 20.95 0.0M
2021-04-12 19.83 21.05 19.50 20.52 0.0M
2021-04-09 20.49 20.49 19.81 19.90 0.0M
2021-04-08 21.03 21.14 20.19 20.30 0.0M
2021-04-07 20.65 21.40 20.59 21.00 0.1M
2021-04-06 20.12 20.70 20.12 20.65 0.0M
2021-04-05 20.37 20.74 19.56 20.14 0.0M
2021-04-01 20.35 20.74 20.13 20.50 0.1M
2021-03-31 19.50 20.25 19.50 20.00 0.0M
2021-03-30 18.91 20.26 18.59 19.49 0.1M
2021-03-29 18.62 19.05 18.18 18.85 0.1M
2021-03-26 18.59 19.08 18.00 18.95 0.1M
2021-03-25 18.48 18.57 17.22 18.56 0.1M
2021-03-24 18.00 18.53 17.78 18.35 0.1M
2021-03-23 17.50 18.20 17.50 18.00 0.1M
2021-03-22 15.83 19.07 14.25 16.97 0.1M