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
2022-12-30 4.89 4.98 4.61 4.94 0.5M
2022-12-29 4.76 5.22 4.50 4.91 0.6M
2022-12-28 4.65 5.04 4.57 4.60 0.5M
2022-12-27 5.12 5.17 4.41 4.66 0.9M
2022-12-23 4.38 5.09 4.26 5.07 1.0M
2022-12-22 3.89 4.51 3.73 4.44 0.8M
2022-12-21 3.83 3.95 3.71 3.87 0.6M
2022-12-20 3.90 3.96 3.65 3.77 0.9M
2022-12-19 4.12 4.13 3.82 3.94 0.7M
2022-12-16 4.46 4.55 3.99 4.12 0.9M
2022-12-15 4.48 5.00 4.42 4.53 0.7M
2022-12-14 4.74 5.04 4.50 4.60 0.8M
2022-12-13 4.07 4.86 3.94 4.81 1.8M
2022-12-12 4.27 4.94 3.84 4.20 4.1M
2022-12-09 5.48 6.07 5.41 5.68 0.7M
2022-12-08 5.42 5.61 5.24 5.48 0.5M
2022-12-07 5.26 5.65 5.22 5.37 0.6M
2022-12-06 5.61 5.63 5.22 5.27 0.7M
2022-12-05 5.91 6.05 5.58 5.64 0.5M
2022-12-02 5.61 6.04 5.42 6.01 0.7M
2022-12-01 6.12 6.22 5.67 5.70 0.9M
2022-11-30 6.54 6.83 5.80 6.04 1.9M
2022-11-29 6.50 6.79 6.28 6.55 0.8M
2022-11-28 7.11 7.33 6.49 6.56 0.8M
2022-11-25 6.68 7.44 6.66 6.94 1.0M
2022-11-23 6.59 6.92 6.28 6.63 0.8M
2022-11-22 6.51 6.84 6.06 6.64 1.4M
2022-11-21 5.74 6.78 5.34 6.63 2.9M
2022-11-18 6.39 6.39 4.45 5.75 8.2M
2022-11-17 14.92 15.38 6.55 6.82 6.0M
2022-11-16 16.40 16.45 15.53 15.85 0.2M
2022-11-15 16.00 17.19 16.00 16.48 0.2M
2022-11-14 16.20 16.74 15.19 16.17 0.3M
2022-11-11 17.00 17.26 16.10 16.48 0.4M
2022-11-10 16.06 17.30 15.69 17.27 0.3M
2022-11-09 16.14 16.25 14.91 15.01 0.3M
2022-11-08 17.33 17.33 16.20 16.24 0.3M
2022-11-07 17.93 18.30 17.08 17.12 0.3M
2022-11-04 18.46 18.46 17.50 17.93 0.2M
2022-11-03 18.55 19.21 18.26 18.30 0.2M
2022-11-02 20.44 20.62 18.90 19.00 0.2M
2022-11-01 21.20 21.26 20.52 20.56 0.1M
2022-10-31 21.17 21.37 20.42 20.78 0.1M
2022-10-28 20.89 21.57 20.52 21.38 0.1M
2022-10-27 22.01 22.01 20.42 20.63 0.1M
2022-10-26 22.10 23.37 21.54 21.76 0.5M
2022-10-25 19.71 22.10 19.32 22.10 1.1M
2022-10-24 19.48 19.48 18.39 18.68 0.2M
2022-10-21 19.19 19.41 18.83 19.31 0.1M
2022-10-20 19.23 20.10 18.74 19.02 0.1M
2022-10-19 19.36 19.89 18.49 19.35 0.2M
2022-10-18 20.62 20.79 19.84 19.90 0.1M
2022-10-17 19.10 20.47 19.10 19.87 0.1M
2022-10-14 20.22 20.52 18.48 18.76 0.2M
2022-10-13 18.85 20.57 18.24 19.95 0.2M
2022-10-12 19.31 19.46 18.69 19.38 0.1M
2022-10-11 19.37 19.86 18.75 19.34 0.2M
2022-10-10 19.53 19.87 18.97 19.50 0.2M
2022-10-07 18.99 19.83 18.80 19.35 0.1M
2022-10-06 20.90 21.22 19.37 19.41 0.3M
2022-10-05 19.10 21.06 18.89 20.92 0.5M
2022-10-04 18.94 19.97 18.48 19.60 0.6M
2022-10-03 17.32 17.76 16.57 17.74 0.6M
2022-09-30 16.70 17.87 16.37 16.85 0.7M
2022-09-29 17.26 17.33 16.03 16.69 0.3M
2022-09-28 17.51 17.97 17.14 17.64 0.1M
2022-09-27 17.70 18.10 17.38 17.41 0.2M
2022-09-26 17.39 18.23 17.09 17.43 0.1M
2022-09-23 17.59 17.87 17.19 17.64 0.2M
2022-09-22 18.43 18.43 17.73 18.01 0.2M
2022-09-21 19.34 19.84 17.89 18.56 1.0M
2022-09-20 21.11 21.78 20.45 20.50 0.2M
2022-09-19 20.89 21.31 20.50 21.25 0.1M
2022-09-16 22.31 22.46 21.21 21.24 0.3M
2022-09-15 21.98 24.33 21.98 22.80 0.2M
2022-09-14 23.08 23.62 21.96 22.11 0.2M
2022-09-13 22.71 23.55 22.39 22.63 0.1M
2022-09-12 22.52 23.76 22.27 23.69 0.1M
2022-09-09 21.93 23.00 21.83 22.32 0.3M
2022-09-08 20.65 21.78 20.34 21.74 0.1M
2022-09-07 20.35 21.36 19.98 20.84 0.2M
2022-09-06 20.50 20.68 20.11 20.45 0.2M
2022-09-02 20.45 20.70 19.85 20.31 0.1M
2022-09-01 19.57 20.03 19.41 19.93 0.1M
2022-08-31 19.77 20.25 19.16 19.57 0.1M
2022-08-30 20.00 20.11 19.05 19.45 0.1M
2022-08-29 20.00 20.45 19.47 19.77 0.1M
2022-08-26 21.68 21.68 20.44 20.52 0.1M
2022-08-25 21.24 21.80 20.85 21.55 0.1M
2022-08-24 19.93 21.01 19.89 20.89 0.2M
2022-08-23 20.74 21.22 19.93 19.99 0.1M
2022-08-22 20.01 21.77 20.00 20.63 0.3M
2022-08-19 23.77 23.83 20.21 20.83 0.4M
2022-08-18 24.90 25.18 23.73 24.71 0.1M
2022-08-17 24.97 26.01 24.76 24.99 0.1M
2022-08-16 25.52 26.28 25.32 25.60 0.1M
2022-08-15 25.57 27.13 25.48 25.73 0.1M
2022-08-12 24.03 26.35 23.77 26.17 0.3M
2022-08-11 24.30 27.22 23.91 24.00 0.5M
2022-08-10 19.97 20.76 19.69 20.73 0.1M
2022-08-09 19.39 19.64 18.51 19.22 0.1M
2022-08-08 19.27 20.38 19.16 19.66 0.1M
2022-08-05 18.26 19.00 17.89 18.86 0.1M
2022-08-04 18.43 18.80 18.25 18.42 0.1M
2022-08-03 18.91 19.21 18.44 18.44 0.1M
2022-08-02 18.22 19.50 18.18 18.67 0.1M
2022-08-01 18.44 18.85 18.19 18.38 0.2M
2022-07-29 17.90 18.76 17.73 18.68 0.1M
2022-07-28 17.24 18.36 16.60 18.02 0.1M
2022-07-27 16.86 17.17 16.28 17.08 0.2M
2022-07-26 16.22 16.79 15.62 16.75 0.1M
2022-07-25 16.47 17.77 16.12 16.45 0.2M
2022-07-22 17.22 17.83 15.82 16.52 0.2M
2022-07-21 15.96 16.97 15.85 16.90 0.3M
2022-07-20 14.22 16.37 14.22 15.98 0.4M
2022-07-19 12.46 14.56 12.46 14.39 0.4M
2022-07-18 11.68 12.72 11.56 12.38 0.3M
2022-07-15 10.47 10.72 9.88 10.68 0.2M
2022-07-14 10.35 10.80 10.03 10.12 0.2M
2022-07-13 10.14 10.70 10.06 10.46 0.1M
2022-07-12 10.44 10.90 10.27 10.37 0.1M
2022-07-11 11.15 11.26 10.50 10.59 0.1M
2022-07-08 10.87 11.60 10.67 11.28 0.2M
2022-07-07 10.75 11.21 10.75 10.94 0.1M
2022-07-06 10.49 10.98 10.45 10.67 0.2M
2022-07-05 9.41 10.41 9.25 10.39 0.2M
2022-07-01 9.51 9.92 9.32 9.81 0.1M
2022-06-30 9.41 9.93 9.14 9.60 0.3M
2022-06-29 9.82 10.07 9.51 9.56 0.2M
2022-06-28 11.02 11.02 9.89 9.92 0.3M
2022-06-27 11.88 11.88 10.93 11.00 0.2M
2022-06-24 12.29 12.47 11.57 11.75 0.7M
2022-06-23 12.22 12.57 11.78 11.99 0.2M
2022-06-22 11.60 12.20 11.55 12.03 0.2M
2022-06-21 12.14 12.40 11.76 11.83 0.1M
2022-06-17 12.09 12.52 11.72 11.80 0.2M
2022-06-16 12.61 12.66 11.85 12.04 0.2M
2022-06-15 12.72 13.62 12.39 13.10 0.1M
2022-06-14 13.25 13.54 12.41 12.78 0.2M
2022-06-13 13.31 13.90 12.91 13.03 0.2M
2022-06-10 13.81 14.26 13.70 14.06 0.2M
2022-06-09 14.80 14.90 14.12 14.25 0.1M
2022-06-08 15.54 15.72 14.44 14.81 0.2M
2022-06-07 15.43 16.27 15.43 15.79 0.2M
2022-06-06 16.19 16.29 15.58 15.61 0.1M
2022-06-03 16.06 16.74 15.51 15.92 0.1M
2022-06-02 14.83 16.60 14.83 16.54 0.2M
2022-06-01 15.47 15.52 14.24 14.76 0.2M
2022-05-31 16.29 16.93 15.22 15.30 0.2M
2022-05-27 16.07 16.55 15.62 16.47 0.3M
2022-05-26 14.72 16.03 14.63 15.98 0.3M
2022-05-25 13.36 15.09 13.32 14.69 0.4M
2022-05-24 13.00 14.30 12.42 13.41 0.8M
2022-05-23 17.38 17.38 11.87 13.14 1.3M
2022-05-20 18.70 18.83 17.10 18.33 0.1M
2022-05-19 17.71 18.81 17.41 18.40 0.2M
2022-05-18 18.26 19.01 17.26 17.82 0.2M
2022-05-17 18.10 18.75 15.46 18.61 0.6M
2022-05-16 16.25 17.65 15.90 17.49 0.5M
2022-05-13 15.56 17.62 14.64 16.55 1.5M
2022-05-12 11.42 12.79 11.25 11.96 0.3M
2022-05-11 12.02 12.75 11.58 11.61 0.2M
2022-05-10 12.59 13.19 11.93 12.20 0.3M
2022-05-09 13.12 13.42 12.23 12.43 0.3M
2022-05-06 13.93 13.93 13.04 13.60 0.2M
2022-05-05 14.76 14.76 13.52 14.01 0.2M
2022-05-04 14.53 15.10 13.44 14.96 0.3M
2022-05-03 14.72 15.30 14.45 14.56 0.2M
2022-05-02 14.11 14.91 13.76 14.67 0.3M
2022-04-29 15.79 16.20 14.11 14.25 0.6M
2022-04-28 17.45 17.76 15.98 16.02 0.4M
2022-04-27 17.29 18.23 16.70 17.08 0.5M
2022-04-26 20.44 20.50 17.19 17.28 0.4M
2022-04-25 21.46 21.46 20.46 20.67 0.2M
2022-04-22 22.93 24.35 21.60 21.70 0.1M
2022-04-21 25.00 25.00 22.78 23.00 0.1M
2022-04-20 24.25 24.80 22.96 24.71 0.1M
2022-04-19 24.78 24.78 23.88 24.01 0.1M
2022-04-18 25.19 25.37 24.14 24.79 0.1M
2022-04-14 25.88 26.09 24.46 25.34 0.2M
2022-04-13 25.56 26.83 25.12 25.91 0.2M
2022-04-12 24.85 25.65 24.03 25.42 0.2M
2022-04-11 24.70 25.50 24.30 24.72 0.1M
2022-04-08 24.56 25.37 23.92 25.20 0.1M
2022-04-07 23.30 24.91 23.30 24.62 0.2M
2022-04-06 22.96 23.61 22.34 23.35 0.1M
2022-04-05 24.39 24.39 23.02 23.30 0.1M
2022-04-04 24.84 25.05 23.91 24.54 0.1M
2022-04-01 26.20 26.34 24.40 24.79 0.2M
2022-03-31 25.62 26.45 25.00 26.18 0.2M
2022-03-30 24.61 25.72 24.54 25.67 0.2M
2022-03-29 23.51 25.01 23.47 24.87 0.2M
2022-03-28 22.83 23.39 22.25 23.01 0.1M
2022-03-25 22.89 22.95 22.10 22.78 0.1M
2022-03-24 23.17 24.54 22.55 22.78 0.1M
2022-03-23 23.40 24.58 22.59 23.12 0.1M
2022-03-22 23.12 23.96 23.12 23.65 0.1M
2022-03-21 23.50 23.75 22.68 23.10 0.2M
2022-03-18 23.49 24.66 22.88 23.76 0.5M
2022-03-17 22.64 23.48 22.01 23.42 0.2M
2022-03-16 20.97 22.69 20.57 22.52 0.3M
2022-03-15 18.84 20.60 18.81 20.34 0.3M
2022-03-14 21.08 21.08 18.33 18.52 0.5M
2022-03-11 23.58 23.58 20.59 20.74 0.4M
2022-03-10 23.05 23.75 22.12 23.04 0.2M
2022-03-09 23.93 25.25 23.55 23.77 0.2M
2022-03-08 22.96 23.85 22.32 23.02 0.2M
2022-03-07 23.69 24.00 22.67 23.21 0.2M
2022-03-04 25.35 25.61 23.57 23.99 0.2M
2022-03-03 26.51 27.10 24.96 25.60 0.2M
2022-03-02 26.22 26.92 25.52 26.15 0.1M
2022-03-01 26.18 26.43 24.88 25.93 0.3M
2022-02-28 24.62 26.81 24.62 26.43 0.3M
2022-02-25 24.25 25.17 23.50 25.11 0.2M
2022-02-24 22.30 24.50 22.30 24.00 0.4M
2022-02-23 25.07 25.94 22.32 22.67 0.4M
2022-02-22 23.44 26.23 22.66 25.66 0.9M
2022-02-18 21.12 24.95 21.01 23.26 1.1M
2022-02-17 23.35 23.54 19.65 20.29 0.9M
2022-02-16 27.59 27.59 23.35 23.59 0.9M
2022-02-15 28.05 29.50 27.33 28.32 0.3M
2022-02-14 32.00 32.23 27.73 27.89 0.4M
2022-02-11 38.73 42.63 32.11 32.33 0.4M
2022-02-10 38.62 40.39 37.97 38.47 0.2M
2022-02-09 38.38 40.13 38.30 39.78 0.2M
2022-02-08 35.10 38.33 35.10 38.25 0.2M
2022-02-07 34.41 35.78 34.07 35.66 0.1M
2022-02-04 32.62 34.67 31.61 34.06 0.2M
2022-02-03 32.15 33.66 32.15 32.67 0.2M
2022-02-02 31.81 33.26 30.80 33.22 0.3M
2022-02-01 31.58 32.99 30.07 30.76 0.3M
2022-01-31 28.01 32.23 28.00 31.99 0.3M
2022-01-28 27.29 28.11 26.60 27.63 0.1M
2022-01-27 26.33 27.57 26.33 27.18 0.3M
2022-01-26 27.74 28.29 25.68 26.06 0.1M
2022-01-25 27.00 28.00 26.20 26.85 0.2M
2022-01-24 26.68 27.76 24.52 27.72 0.7M
2022-01-21 28.70 29.57 27.25 27.51 0.3M
2022-01-20 31.35 31.75 29.11 29.38 0.2M
2022-01-19 32.56 33.20 29.67 30.71 0.4M
2022-01-18 31.99 33.49 31.58 32.36 0.2M
2022-01-14 31.71 33.25 31.60 32.86 0.1M
2022-01-13 35.00 35.00 31.88 32.16 0.1M
2022-01-12 35.68 36.60 34.52 34.67 0.1M
2022-01-11 34.49 35.38 33.06 35.04 0.1M
2022-01-10 33.71 34.85 32.61 34.52 0.1M
2022-01-07 35.29 35.82 34.07 34.45 0.1M
2022-01-06 35.00 36.90 34.77 35.29 0.1M
2022-01-05 37.14 37.63 34.82 35.39 0.2M
2022-01-04 40.31 40.82 36.77 37.16 0.5M
2022-01-03 42.07 42.78 40.19 40.41 0.1M