N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
0.2517
-0.0173 (-6.43%)
At close: Mar 28, 2025, 4:00 PM
0.2571
+0.0054 (2.15%)
After-hours: Mar 28, 2025, 7:58 PM EDT
N2OFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -6.43% | 371,468 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 191,371 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.49% | 425,133 |
| Mar 25, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 6.04% | 424,342 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.52% | 422,460 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -9.70% | 880,182 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 0.71% | 486,352 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.37% | 357,929 |
| Mar 18, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -8.68% | 950,622 |
| Mar 17, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 5.97% | 952,645 |
| Mar 14, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.42% | 453,478 |
| Mar 13, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 7.34% | 500,894 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.97% | 354,348 |
| Mar 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 4.14% | 411,942 |
| Mar 10, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 741,192 |
| Mar 7, 2025 | 0.29 | 0.39 | 0.29 | 0.30 | 0.30 | - | 2,629,080 |
| Mar 6, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -11.74% | 1,015,250 |
| Mar 5, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 2.69% | 5,486,124 |
| Mar 4, 2025 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | -10.54% | 701,291 |
| Mar 3, 2025 | 0.42 | 0.45 | 0.37 | 0.37 | 0.37 | -13.95% | 1,054,756 |
| Feb 28, 2025 | 0.39 | 0.44 | 0.38 | 0.43 | 0.43 | 7.63% | 366,133 |
| Feb 27, 2025 | 0.42 | 0.44 | 0.37 | 0.40 | 0.40 | -7.82% | 577,693 |
| Feb 26, 2025 | 0.77 | 0.77 | 0.41 | 0.43 | 0.43 | -24.49% | 2,951,292 |
| Feb 25, 2025 | 0.58 | 0.60 | 0.52 | 0.57 | 0.57 | -1.03% | 483,262 |
| Feb 24, 2025 | 0.68 | 0.69 | 0.56 | 0.58 | 0.58 | -14.11% | 1,017,949 |
| Feb 21, 2025 | 0.74 | 0.77 | 0.67 | 0.68 | 0.68 | -6.08% | 482,603 |
| Feb 20, 2025 | 0.75 | 0.78 | 0.69 | 0.72 | 0.72 | 0.97% | 455,210 |
| Feb 19, 2025 | 0.81 | 0.81 | 0.71 | 0.71 | 0.71 | -10.54% | 746,309 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.75 | 0.80 | 0.80 | -5.38% | 439,256 |
| Feb 14, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -2.54% | 277,066 |
| Feb 13, 2025 | 1.00 | 1.00 | 0.82 | 0.86 | 0.86 | -9.63% | 738,612 |
| Feb 12, 2025 | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | -4.48% | 278,611 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -9.09% | 349,101 |
| Feb 10, 2025 | 1.01 | 1.19 | 1.00 | 1.10 | 1.10 | 4.76% | 809,094 |
| Feb 7, 2025 | 1.15 | 1.16 | 1.03 | 1.05 | 1.05 | -5.41% | 972,151 |
| Feb 6, 2025 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -4.31% | 468,128 |
| Feb 5, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 417,813 |
| Feb 4, 2025 | 1.28 | 1.28 | 1.12 | 1.12 | 1.12 | -10.40% | 1,231,867 |
| Feb 3, 2025 | 1.23 | 1.30 | 1.17 | 1.25 | 1.25 | -1.57% | 1,128,761 |
| Jan 31, 2025 | 1.32 | 1.44 | 1.21 | 1.27 | 1.27 | 8.55% | 3,079,959 |
| Jan 30, 2025 | 1.18 | 1.27 | 1.12 | 1.17 | 1.17 | -3.31% | 1,350,887 |
| Jan 29, 2025 | 1.06 | 1.33 | 1.06 | 1.21 | 1.21 | 11.01% | 3,982,403 |
| Jan 28, 2025 | 1.03 | 1.24 | 1.03 | 1.09 | 1.09 | 1.87% | 1,842,469 |
| Jan 27, 2025 | 1.22 | 1.22 | 1.00 | 1.07 | 1.07 | -12.30% | 1,725,528 |
| Jan 24, 2025 | 1.04 | 1.35 | 0.98 | 1.22 | 1.22 | 4.27% | 9,393,414 |
| Jan 23, 2025 | 0.94 | 1.53 | 0.94 | 1.17 | 1.17 | 45.34% | 125,112,946 |
| Jan 22, 2025 | 0.83 | 0.83 | 0.75 | 0.81 | 0.81 | -3.29% | 712,001 |
| Jan 21, 2025 | 0.80 | 0.85 | 0.74 | 0.83 | 0.83 | -6.48% | 1,330,267 |
| Jan 17, 2025 | 0.84 | 1.05 | 0.84 | 0.89 | 0.89 | 8.55% | 4,686,298 |
| Jan 16, 2025 | 0.88 | 0.94 | 0.82 | 0.82 | 0.82 | -13.47% | 7,787,559 |