N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
0.201
+0.004 (1.98%)
Nov 21, 2024, 12:04 PM EST - Market open
N2OFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -1.46% | 160,943 |
Nov 19, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.67% | 786,428 |
Nov 18, 2024 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 3.64% | 3,267,920 |
Nov 15, 2024 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -8.57% | 1,883,812 |
Nov 14, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.43% | 297,407 |
Nov 13, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.24% | 317,016 |
Nov 12, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.43% | 522,011 |
Nov 11, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.11% | 760,809 |
Nov 8, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.17% | 1,248,078 |
Nov 7, 2024 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.76% | 939,337 |
Nov 6, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.83% | 908,202 |
Nov 5, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 448,330 |
Nov 4, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.35% | 943,376 |
Nov 1, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.73% | 322,492 |
Oct 31, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -8.24% | 727,074 |
Oct 30, 2024 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.56% | 575,851 |
Oct 29, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.00% | 1,167,483 |
Oct 28, 2024 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 8.26% | 1,354,845 |
Oct 25, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.78% | 1,663,239 |
Oct 24, 2024 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -9.35% | 2,269,759 |
Oct 23, 2024 | 0.29 | 0.32 | 0.26 | 0.30 | 0.30 | 6.54% | 6,506,458 |
Oct 22, 2024 | 0.33 | 0.34 | 0.25 | 0.28 | 0.28 | 14.47% | 33,306,857 |
Oct 21, 2024 | 0.22 | 0.51 | 0.21 | 0.24 | 0.24 | 10.83% | 82,201,275 |
Oct 18, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.87% | 271,021 |
Oct 17, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -5.15% | 798,011 |
Oct 16, 2024 | 0.21 | 0.26 | 0.20 | 0.24 | 0.24 | 15.32% | 3,170,850 |
Oct 15, 2024 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.29% | 444,309 |
Oct 14, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.76% | 95,387 |
Oct 11, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.63% | 199,802 |
Oct 10, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.29% | 464,818 |
Oct 9, 2024 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.02% | 221,982 |
Oct 8, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -1.54% | 807,828 |
Oct 7, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.38% | 278,920 |
Oct 4, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.98% | 246,145 |
Oct 3, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.79% | 455,528 |
Oct 2, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.86% | 1,135,967 |
Oct 1, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.20% | 544,641 |
Sep 30, 2024 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -5.20% | 4,496,099 |
Sep 27, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.30% | 254,978 |
Sep 26, 2024 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 3.12% | 462,274 |
Sep 25, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.35% | 641,571 |
Sep 24, 2024 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 15.92% | 1,683,941 |
Sep 23, 2024 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -12.04% | 622,357 |
Sep 20, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 621,880 |
Sep 19, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.07% | 480,716 |
Sep 18, 2024 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -6.63% | 1,371,137 |
Sep 17, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.34% | 662,163 |
Sep 16, 2024 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -6.66% | 1,138,368 |
Sep 13, 2024 | 0.33 | 0.38 | 0.31 | 0.34 | 0.34 | -4.16% | 3,081,933 |
Sep 12, 2024 | 0.40 | 0.43 | 0.32 | 0.35 | 0.35 | 12.40% | 35,749,822 |
Sep 11, 2024 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -9.14% | 21,068,433 |
Sep 10, 2024 | 0.29 | 0.36 | 0.28 | 0.34 | 0.34 | 25.10% | 4,782,749 |
Sep 9, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 5,536,037 |
Sep 6, 2024 | 0.29 | 0.32 | 0.27 | 0.31 | 0.31 | 3.01% | 790,632 |
Sep 5, 2024 | 0.29 | 0.31 | 0.25 | 0.30 | 0.30 | -1.32% | 793,251 |
Sep 4, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.01% | 218,331 |
Sep 3, 2024 | 0.36 | 0.36 | 0.30 | 0.31 | 0.31 | -16.41% | 1,408,011 |
Aug 30, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 1.16% | 1,368,111 |
Aug 29, 2024 | 0.33 | 0.39 | 0.31 | 0.36 | 0.36 | 8.41% | 3,521,812 |
Aug 28, 2024 | 0.31 | 0.40 | 0.29 | 0.33 | 0.33 | -1.82% | 8,073,137 |
Aug 27, 2024 | 0.27 | 0.62 | 0.27 | 0.34 | 0.34 | 25.07% | 104,918,509 |
Aug 26, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.86% | 335,488 |
Aug 23, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.98% | 741,546 |
Aug 22, 2024 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 5.61% | 2,597,983 |
Aug 21, 2024 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | -7.80% | 4,293,333 |
Aug 20, 2024 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -6.87% | 5,452,612 |
Aug 19, 2024 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 11.60% | 1,858,608 |
Aug 16, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.30% | 32,085 |
Aug 15, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -5.30% | 138,061 |
Aug 14, 2024 | 0.33 | 0.34 | 0.28 | 0.31 | 0.31 | -9.48% | 71,126 |
Aug 13, 2024 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -4.21% | 32,880 |
Aug 12, 2024 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 0.01% | 27,907 |
Aug 9, 2024 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 2.29% | 44,169 |
Aug 8, 2024 | 0.36 | 0.39 | 0.33 | 0.35 | 0.35 | -5.99% | 53,937 |
Aug 7, 2024 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | -6.13% | 136,976 |
Aug 6, 2024 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | -3.15% | 63,101 |
Aug 5, 2024 | 0.40 | 0.43 | 0.36 | 0.41 | 0.41 | -10.57% | 50,729 |
Aug 2, 2024 | 0.50 | 0.50 | 0.32 | 0.46 | 0.46 | -8.15% | 289,027 |
Aug 1, 2024 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -1.41% | 192,904 |
Jul 31, 2024 | 0.58 | 0.63 | 0.47 | 0.51 | 0.51 | -8.60% | 1,817,983 |
Jul 30, 2024 | 0.50 | 0.56 | 0.48 | 0.56 | 0.56 | 8.92% | 98,864 |
Jul 29, 2024 | 0.53 | 0.54 | 0.49 | 0.51 | 0.51 | -6.91% | 16,578 |
Jul 26, 2024 | 0.48 | 0.56 | 0.46 | 0.55 | 0.55 | 10.48% | 88,114 |
Jul 25, 2024 | 0.50 | 0.51 | 0.45 | 0.50 | 0.50 | 2.28% | 53,109 |
Jul 24, 2024 | 0.47 | 0.53 | 0.47 | 0.49 | 0.49 | 0.19% | 47,478 |
Jul 23, 2024 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -3.70% | 24,964 |
Jul 22, 2024 | 0.55 | 0.55 | 0.46 | 0.50 | 0.50 | -4.75% | 173,555 |
Jul 19, 2024 | 0.48 | 0.53 | 0.47 | 0.53 | 0.53 | 10.42% | 32,754 |
Jul 18, 2024 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -1.05% | 27,544 |
Jul 17, 2024 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | -1.04% | 5,573 |
Jul 16, 2024 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 1.76% | 26,008 |
Jul 15, 2024 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -0.68% | 37,803 |
Jul 12, 2024 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 5.07% | 33,969 |
Jul 11, 2024 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.72% | 25,183 |
Jul 10, 2024 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -2.15% | 20,342 |
Jul 9, 2024 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -2.02% | 26,338 |
Jul 8, 2024 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -0.77% | 28,131 |
Jul 5, 2024 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 1.61% | 45,446 |
Jul 3, 2024 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.73% | 18,021 |
Jul 2, 2024 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.10% | 54,196 |