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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.190.210.190.200.20-1.46%160,943
Nov 19, 20240.200.200.190.200.20-4.67%786,428
Nov 18, 20240.200.220.190.210.213.64%3,267,920
Nov 15, 20240.220.220.170.200.20-8.57%1,883,812
Nov 14, 20240.220.220.210.220.22-0.43%297,407
Nov 13, 20240.230.230.210.220.22-4.24%317,016
Nov 12, 20240.240.240.220.230.23-5.43%522,011
Nov 11, 20240.230.250.230.240.244.11%760,809
Nov 8, 20240.230.240.220.230.231.17%1,248,078
Nov 7, 20240.220.240.210.230.232.76%939,337
Nov 6, 20240.220.240.220.220.22-1.83%908,202
Nov 5, 20240.220.230.220.230.232.74%448,330
Nov 4, 20240.240.240.220.220.22-8.35%943,376
Nov 1, 20240.250.250.230.240.24-0.73%322,492
Oct 31, 20240.260.260.240.250.25-8.24%727,074
Oct 30, 20240.270.290.260.270.270.56%575,851
Oct 29, 20240.290.290.260.270.27-10.00%1,167,483
Oct 28, 20240.270.300.260.300.308.26%1,354,845
Oct 25, 20240.260.280.260.270.270.78%1,663,239
Oct 24, 20240.280.290.260.270.27-9.35%2,269,759
Oct 23, 20240.290.320.260.300.306.54%6,506,458
Oct 22, 20240.330.340.250.280.2814.47%33,306,857
Oct 21, 20240.220.510.210.240.2410.83%82,201,275
Oct 18, 20240.220.230.210.220.22-1.87%271,021
Oct 17, 20240.220.230.210.220.22-5.15%798,011
Oct 16, 20240.210.260.200.240.2415.32%3,170,850
Oct 15, 20240.220.230.200.210.21-6.29%444,309
Oct 14, 20240.210.230.210.220.22-3.76%95,387
Oct 11, 20240.220.230.220.230.233.63%199,802
Oct 10, 20240.230.230.210.220.22-7.29%464,818
Oct 9, 20240.230.240.220.240.24-2.02%221,982
Oct 8, 20240.250.260.230.240.24-1.54%807,828
Oct 7, 20240.250.260.240.250.25-2.38%278,920
Oct 4, 20240.240.260.240.250.251.98%246,145
Oct 3, 20240.250.250.230.250.25-1.79%455,528
Oct 2, 20240.250.270.250.250.251.86%1,135,967
Oct 1, 20240.250.250.230.250.25-1.20%544,641
Sep 30, 20240.250.270.240.250.25-5.20%4,496,099
Sep 27, 20240.270.270.260.260.26-0.30%254,978
Sep 26, 20240.260.280.250.260.263.12%462,274
Sep 25, 20240.260.260.250.260.26-1.35%641,571
Sep 24, 20240.220.270.220.260.2615.92%1,683,941
Sep 23, 20240.260.260.210.220.22-12.04%622,357
Sep 20, 20240.280.280.250.260.26-8.93%621,880
Sep 19, 20240.280.280.270.280.28-0.07%480,716
Sep 18, 20240.300.320.270.280.28-6.63%1,371,137
Sep 17, 20240.300.310.290.300.30-4.34%662,163
Sep 16, 20240.330.340.300.310.31-6.66%1,138,368
Sep 13, 20240.330.380.310.340.34-4.16%3,081,933
Sep 12, 20240.400.430.320.350.3512.40%35,749,822
Sep 11, 20240.320.340.290.310.31-9.14%21,068,433
Sep 10, 20240.290.360.280.340.3425.10%4,782,749
Sep 9, 20240.300.300.270.270.27-10.00%5,536,037
Sep 6, 20240.290.320.270.310.313.01%790,632
Sep 5, 20240.290.310.250.300.30-1.32%793,251
Sep 4, 20240.300.310.290.300.30-2.01%218,331
Sep 3, 20240.360.360.300.310.31-16.41%1,408,011
Aug 30, 20240.370.380.350.370.371.16%1,368,111
Aug 29, 20240.330.390.310.360.368.41%3,521,812
Aug 28, 20240.310.400.290.330.33-1.82%8,073,137
Aug 27, 20240.270.620.270.340.3425.07%104,918,509
Aug 26, 20240.280.280.270.270.27-2.86%335,488
Aug 23, 20240.280.290.270.280.28-6.98%741,546
Aug 22, 20240.280.310.270.300.305.61%2,597,983
Aug 21, 20240.280.300.260.290.29-7.80%4,293,333
Aug 20, 20240.310.320.290.310.31-6.87%5,452,612
Aug 19, 20240.290.330.290.330.3311.60%1,858,608
Aug 16, 20240.300.300.290.300.300.30%32,085
Aug 15, 20240.290.310.280.300.30-5.30%138,061
Aug 14, 20240.330.340.280.310.31-9.48%71,126
Aug 13, 20240.350.360.330.350.35-4.21%32,880
Aug 12, 20240.340.360.330.360.360.01%27,907
Aug 9, 20240.340.370.330.360.362.29%44,169
Aug 8, 20240.360.390.330.350.35-5.99%53,937
Aug 7, 20240.370.390.360.380.38-6.13%136,976
Aug 6, 20240.400.400.360.400.40-3.15%63,101
Aug 5, 20240.400.430.360.410.41-10.57%50,729
Aug 2, 20240.500.500.320.460.46-8.15%289,027
Aug 1, 20240.500.520.470.500.50-1.41%192,904
Jul 31, 20240.580.630.470.510.51-8.60%1,817,983
Jul 30, 20240.500.560.480.560.568.92%98,864
Jul 29, 20240.530.540.490.510.51-6.91%16,578
Jul 26, 20240.480.560.460.550.5510.48%88,114
Jul 25, 20240.500.510.450.500.502.28%53,109
Jul 24, 20240.470.530.470.490.490.19%47,478
Jul 23, 20240.510.510.470.490.49-3.70%24,964
Jul 22, 20240.550.550.460.500.50-4.75%173,555
Jul 19, 20240.480.530.470.530.5310.42%32,754
Jul 18, 20240.490.500.470.480.48-1.05%27,544
Jul 17, 20240.490.500.460.490.49-1.04%5,573
Jul 16, 20240.470.500.460.490.491.76%26,008
Jul 15, 20240.460.490.460.480.48-0.68%37,803
Jul 12, 20240.450.490.450.490.495.07%33,969
Jul 11, 20240.460.480.460.460.46-1.72%25,183
Jul 10, 20240.480.500.460.470.47-2.15%20,342
Jul 9, 20240.460.490.460.480.48-2.02%26,338
Jul 8, 20240.490.490.460.490.49-0.77%28,131
Jul 5, 20240.480.500.460.490.491.61%45,446
Jul 3, 20240.480.490.470.490.490.73%18,021
Jul 2, 20240.480.490.460.480.480.10%54,196