N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
1.695
+0.015 (0.89%)
At close: Jan 9, 2026, 4:00 PM EST
1.719
+0.024 (1.40%)
After-hours: Jan 9, 2026, 7:53 PM EST
N2OFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.67 | 1.79 | 1.66 | 1.70 | 1.70 | 0.89% | 32,257 |
| Jan 8, 2026 | 1.62 | 1.68 | 1.58 | 1.68 | 1.68 | 7.69% | 9,934 |
| Jan 7, 2026 | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | -4.29% | 21,978 |
| Jan 6, 2026 | 1.55 | 1.68 | 1.55 | 1.63 | 1.63 | 2.52% | 10,733 |
| Jan 5, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | - | 19,322 |
| Jan 2, 2026 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -5.36% | 18,793 |
| Dec 31, 2025 | 1.56 | 1.75 | 1.56 | 1.68 | 1.68 | 7.69% | 33,324 |
| Dec 30, 2025 | 1.71 | 1.78 | 1.45 | 1.56 | 1.56 | -12.85% | 106,462 |
| Dec 29, 2025 | 2.18 | 2.20 | 1.77 | 1.79 | 1.79 | -19.37% | 60,676 |
| Dec 26, 2025 | 2.21 | 2.26 | 2.18 | 2.22 | 2.22 | -2.63% | 6,477 |
| Dec 24, 2025 | 2.21 | 2.36 | 2.21 | 2.28 | 2.28 | 2.70% | 3,085 |
| Dec 23, 2025 | 2.24 | 2.25 | 2.16 | 2.22 | 2.22 | -2.63% | 17,958 |
| Dec 22, 2025 | 2.54 | 2.58 | 2.08 | 2.28 | 2.28 | -11.28% | 95,147 |
| Dec 19, 2025 | 2.57 | 2.60 | 2.54 | 2.57 | 2.57 | 1.18% | 20,352 |
| Dec 18, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -3.79% | 9,880 |
| Dec 17, 2025 | 2.72 | 2.88 | 2.63 | 2.64 | 2.64 | -2.94% | 11,527 |
| Dec 16, 2025 | 2.80 | 2.88 | 2.63 | 2.72 | 2.72 | -2.86% | 14,058 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -7.28% | 16,003 |
| Dec 12, 2025 | 3.10 | 3.14 | 3.02 | 3.02 | 3.02 | -1.31% | 10,813 |
| Dec 11, 2025 | 3.13 | 3.18 | 3.06 | 3.06 | 3.06 | -3.77% | 11,568 |
| Dec 10, 2025 | 3.16 | 3.23 | 3.05 | 3.18 | 3.18 | -1.24% | 27,427 |
| Dec 9, 2025 | 2.86 | 3.35 | 2.76 | 3.22 | 3.22 | 11.61% | 72,741 |
| Dec 8, 2025 | 2.81 | 2.95 | 2.57 | 2.89 | 2.89 | 0.52% | 11,996 |
| Dec 5, 2025 | 2.98 | 3.03 | 2.82 | 2.87 | 2.87 | -3.69% | 23,679 |
| Dec 4, 2025 | 3.07 | 3.10 | 2.89 | 2.98 | 2.98 | -3.56% | 24,743 |
| Dec 3, 2025 | 2.99 | 3.09 | 2.96 | 3.09 | 3.09 | -1.28% | 13,307 |
| Dec 2, 2025 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -1.57% | 9,852 |
| Dec 1, 2025 | 3.06 | 3.23 | 3.04 | 3.18 | 3.18 | 4.61% | 19,357 |
| Nov 28, 2025 | 2.96 | 3.14 | 2.96 | 3.04 | 3.04 | 4.11% | 4,060 |
| Nov 26, 2025 | 2.90 | 2.95 | 2.86 | 2.92 | 2.92 | 1.39% | 14,214 |
| Nov 25, 2025 | 2.69 | 2.89 | 2.69 | 2.88 | 2.88 | 1.73% | 18,209 |
| Nov 24, 2025 | 2.70 | 2.86 | 2.65 | 2.83 | 2.83 | 8.68% | 13,297 |
| Nov 21, 2025 | 2.58 | 2.62 | 2.50 | 2.61 | 2.61 | 1.36% | 19,965 |
| Nov 20, 2025 | 2.69 | 2.71 | 2.54 | 2.57 | 2.57 | -3.38% | 18,178 |
| Nov 19, 2025 | 2.80 | 2.82 | 2.60 | 2.66 | 2.66 | -5.34% | 23,211 |
| Nov 18, 2025 | 2.88 | 2.90 | 2.79 | 2.81 | 2.81 | 0.72% | 16,209 |
| Nov 17, 2025 | 2.98 | 3.05 | 2.79 | 2.79 | 2.79 | -8.52% | 24,606 |
| Nov 14, 2025 | 3.00 | 3.19 | 2.89 | 3.05 | 3.05 | -2.87% | 15,252 |
| Nov 13, 2025 | 3.07 | 3.26 | 3.07 | 3.14 | 3.14 | -1.88% | 13,996 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -2.14% | 17,553 |
| Nov 11, 2025 | 2.96 | 3.30 | 2.96 | 3.27 | 3.27 | 6.86% | 24,473 |
| Nov 10, 2025 | 3.00 | 3.10 | 2.88 | 3.06 | 3.06 | 3.03% | 10,355 |
| Nov 7, 2025 | 2.99 | 3.02 | 2.81 | 2.97 | 2.97 | -2.30% | 38,258 |
| Nov 6, 2025 | 3.14 | 3.40 | 2.95 | 3.04 | 3.04 | -2.88% | 40,236 |
| Nov 5, 2025 | 3.16 | 3.45 | 3.11 | 3.13 | 3.13 | -0.63% | 27,788 |
| Nov 4, 2025 | 3.28 | 3.40 | 3.13 | 3.15 | 3.15 | -5.69% | 40,469 |
| Nov 3, 2025 | 3.41 | 3.45 | 3.28 | 3.34 | 3.34 | -1.47% | 37,524 |
| Oct 31, 2025 | 3.34 | 3.46 | 3.21 | 3.39 | 3.39 | -0.88% | 48,924 |
| Oct 30, 2025 | 3.50 | 3.69 | 3.41 | 3.42 | 3.42 | -0.87% | 129,398 |
| Oct 29, 2025 | 3.38 | 3.50 | 3.31 | 3.45 | 3.45 | - | 62,198 |