N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
0.2253
-0.0118 (-4.98%)
Aug 14, 2025, 12:28 PM - Market open
N2OFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -3.96% | 405,441 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.21% | 697,861 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.80% | 2,060,782 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.78% | 333,253 |
| Aug 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.68% | 248,308 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.21% | 860,210 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.83% | 557,968 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.04% | 607,492 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.50% | 603,864 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.67% | 1,386,661 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.98% | 2,218,600 |
| Jul 30, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -3.28% | 1,077,033 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.76% | 2,673,409 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -13.56% | 3,278,206 |
| Jul 25, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -7.90% | 4,504,979 |
| Jul 24, 2025 | 0.28 | 0.37 | 0.28 | 0.34 | 0.34 | 21.56% | 28,396,369 |
| Jul 23, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 8.66% | 3,032,642 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.74% | 1,035,015 |
| Jul 21, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.34% | 1,287,392 |
| Jul 18, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.23% | 1,138,153 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.49% | 461,332 |
| Jul 16, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.21% | 654,030 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.35% | 351,361 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.33% | 389,832 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 1,137,684 |
| Jul 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.52% | 360,650 |
| Jul 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.97% | 234,179 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.08% | 267,715 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.93% | 260,943 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.68% | 220,782 |
| Jul 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.10% | 515,486 |
| Jul 1, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 6.09% | 533,268 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | 520,808 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.10% | 1,040,788 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.28% | 605,008 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.46% | 417,710 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.19% | 914,368 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.54% | 874,101 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.36% | 343,468 |
| Jun 18, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.41% | 933,811 |
| Jun 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.96% | 492,930 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -8.82% | 5,831,772 |
| Jun 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.94% | 683,597 |
| Jun 12, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -5.70% | 1,209,990 |
| Jun 11, 2025 | 0.30 | 0.34 | 0.29 | 0.30 | 0.30 | -2.79% | 2,586,511 |
| Jun 10, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 5.54% | 2,588,405 |
| Jun 9, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -2.46% | 824,019 |
| Jun 6, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 6.97% | 1,389,264 |
| Jun 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.79% | 496,485 |
| Jun 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.52% | 1,134,434 |