N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
3.450
0.00 (0.00%)
Oct 29, 2025, 9:54 AM EDT - Market open
N2OFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.68 | 3.68 | 3.30 | 3.45 | 3.45 | -7.26% | 208,002 |
| Oct 27, 2025 | 3.73 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 74,079 |
| Oct 24, 2025 | 3.91 | 4.00 | 3.71 | 3.73 | 3.73 | -8.80% | 297,645 |
| Oct 23, 2025 | 3.93 | 4.33 | 3.84 | 4.09 | 4.09 | 6.79% | 4,646,479 |
| Oct 22, 2025 | 4.03 | 4.28 | 3.72 | 3.83 | 3.83 | -4.25% | 401,899 |
| Oct 21, 2025 | 4.13 | 4.18 | 4.00 | 4.00 | 4.00 | -3.15% | 87,841 |
| Oct 20, 2025 | 3.96 | 4.13 | 3.95 | 4.13 | 4.13 | 5.09% | 44,501 |
| Oct 17, 2025 | 4.02 | 4.12 | 3.90 | 3.93 | 3.93 | -2.48% | 66,685 |
| Oct 16, 2025 | 4.26 | 4.39 | 4.03 | 4.03 | 4.03 | -5.84% | 91,819 |
| Oct 15, 2025 | 4.57 | 4.70 | 4.22 | 4.28 | 4.28 | -4.46% | 88,528 |
| Oct 14, 2025 | 4.39 | 4.61 | 4.20 | 4.48 | 4.48 | 1.36% | 104,047 |
| Oct 13, 2025 | 4.13 | 4.64 | 4.08 | 4.42 | 4.42 | 4.99% | 146,439 |
| Oct 10, 2025 | 4.47 | 4.68 | 4.21 | 4.21 | 4.21 | -1.64% | 263,649 |
| Oct 9, 2025 | 4.13 | 4.44 | 4.10 | 4.28 | 4.28 | 2.88% | 212,548 |
| Oct 8, 2025 | 4.40 | 4.46 | 4.03 | 4.16 | 4.16 | -10.73% | 395,992 |
| Oct 7, 2025 | 4.22 | 7.00 | 4.16 | 4.66 | 4.66 | 10.95% | 5,740,882 |
| Oct 6, 2025 | 4.00 | 4.26 | 3.96 | 4.20 | 4.20 | 3.96% | 97,114 |
| Oct 3, 2025 | 4.12 | 4.26 | 4.02 | 4.04 | 4.04 | -2.42% | 110,128 |
| Oct 2, 2025 | 3.76 | 4.40 | 3.73 | 4.14 | 4.14 | 8.09% | 226,563 |
| Oct 1, 2025 | 3.57 | 3.93 | 3.57 | 3.83 | 3.83 | 2.96% | 102,791 |
| Sep 30, 2025 | 3.70 | 3.80 | 3.57 | 3.72 | 3.72 | -2.87% | 270,480 |
| Sep 29, 2025 | 4.01 | 4.07 | 3.71 | 3.83 | 3.83 | 0.79% | 608,915 |
| Sep 26, 2025 | 4.73 | 4.73 | 3.75 | 3.80 | 3.80 | -30.91% | 796,749 |
| Sep 25, 2025 | 5.16 | 5.71 | 4.90 | 5.50 | 5.50 | 1.48% | 8,196,259 |
| Sep 24, 2025 | 5.62 | 5.70 | 5.31 | 5.42 | 5.42 | -4.91% | 79,799 |
| Sep 23, 2025 | 5.73 | 5.92 | 5.26 | 5.70 | 5.70 | 2.15% | 80,889 |
| Sep 22, 2025 | 5.12 | 5.78 | 5.10 | 5.58 | 5.58 | 7.58% | 180,814 |
| Sep 19, 2025 | 5.65 | 5.72 | 4.73 | 5.19 | 5.19 | -7.66% | 88,285 |
| Sep 18, 2025 | 5.97 | 6.12 | 5.31 | 5.62 | 5.62 | -20.16% | 248,658 |
| Sep 17, 2025 | 7.04 | 7.27 | 6.96 | 7.04 | 7.04 | -1.90% | 26,956 |
| Sep 16, 2025 | 7.13 | 7.18 | 6.93 | 7.17 | 7.17 | 0.53% | 58,181 |
| Sep 15, 2025 | 7.34 | 7.53 | 7.00 | 7.13 | 7.13 | -2.43% | 19,301 |
| Sep 12, 2025 | 7.35 | 7.63 | 7.02 | 7.31 | 7.31 | -0.53% | 21,020 |
| Sep 11, 2025 | 7.00 | 7.88 | 6.85 | 7.35 | 7.35 | 2.94% | 78,784 |
| Sep 10, 2025 | 7.56 | 7.84 | 7.01 | 7.14 | 7.14 | -8.96% | 44,500 |
| Sep 9, 2025 | 8.13 | 8.39 | 7.61 | 7.84 | 7.84 | 0.58% | 46,773 |
| Sep 8, 2025 | 7.70 | 8.05 | 7.50 | 7.80 | 7.80 | -2.11% | 39,374 |
| Sep 5, 2025 | 7.25 | 8.26 | 7.25 | 7.97 | 7.97 | 6.55% | 20,266 |
| Sep 4, 2025 | 7.53 | 7.56 | 7.18 | 7.48 | 7.48 | -1.15% | 7,631 |
| Sep 3, 2025 | 7.35 | 7.70 | 7.35 | 7.56 | 7.56 | 0.60% | 5,081 |
| Sep 2, 2025 | 7.53 | 7.70 | 7.35 | 7.52 | 7.52 | -2.54% | 13,241 |
| Aug 29, 2025 | 7.46 | 7.91 | 7.45 | 7.71 | 7.71 | -2.48% | 10,206 |
| Aug 28, 2025 | 7.71 | 8.05 | 7.44 | 7.91 | 7.91 | 6.36% | 14,249 |
| Aug 27, 2025 | 7.70 | 8.02 | 7.42 | 7.44 | 7.44 | -2.53% | 10,538 |
| Aug 26, 2025 | 8.05 | 8.10 | 7.53 | 7.63 | 7.63 | -3.11% | 11,145 |
| Aug 25, 2025 | 7.88 | 8.21 | 7.60 | 7.88 | 7.88 | -3.02% | 11,061 |
| Aug 22, 2025 | 7.58 | 8.13 | 7.39 | 8.12 | 8.12 | 8.41% | 19,302 |
| Aug 21, 2025 | 6.90 | 7.77 | 6.90 | 7.49 | 7.49 | 5.42% | 10,497 |
| Aug 20, 2025 | 7.35 | 7.38 | 6.77 | 7.11 | 7.11 | -6.54% | 24,548 |
| Aug 19, 2025 | 7.67 | 7.70 | 7.47 | 7.60 | 7.60 | -1.00% | 12,025 |