N2OFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.26	0.26	0.24	0.25	0.25	-8.24%	709,349
Oct 30, 2024	0.27	0.29	0.26	0.27	0.27	0.56%	575,900
Oct 29, 2024	0.29	0.29	0.26	0.27	0.27	-10.00%	1,167,500
Oct 28, 2024	0.27	0.30	0.26	0.30	0.30	8.26%	1,354,845
Oct 25, 2024	0.26	0.28	0.26	0.27	0.27	0.78%	1,663,239
Oct 24, 2024	0.28	0.29	0.26	0.27	0.27	-9.35%	2,269,800
Oct 23, 2024	0.29	0.32	0.26	0.30	0.30	6.54%	6,506,500
Oct 22, 2024	0.33	0.34	0.25	0.28	0.28	14.47%	33,306,900
Oct 21, 2024	0.22	0.51	0.21	0.24	0.24	10.83%	82,201,300
Oct 18, 2024	0.22	0.23	0.21	0.22	0.22	-1.87%	271,021
Oct 17, 2024	0.22	0.23	0.21	0.22	0.22	-5.15%	798,011
Oct 16, 2024	0.21	0.26	0.20	0.24	0.24	15.32%	3,170,900
Oct 15, 2024	0.22	0.23	0.20	0.21	0.21	-6.29%	444,309
Oct 14, 2024	0.21	0.23	0.21	0.22	0.22	-3.77%	95,400
Oct 11, 2024	0.22	0.23	0.22	0.23	0.23	3.64%	199,802
Oct 10, 2024	0.23	0.23	0.21	0.22	0.22	-7.29%	464,818
Oct 9, 2024	0.23	0.24	0.22	0.24	0.24	-2.02%	222,000
Oct 8, 2024	0.25	0.26	0.23	0.24	0.24	-1.54%	807,828
Oct 7, 2024	0.25	0.26	0.24	0.25	0.25	-2.38%	278,920
Oct 4, 2024	0.24	0.26	0.24	0.25	0.25	1.98%	246,145
Oct 3, 2024	0.25	0.25	0.23	0.25	0.25	-1.79%	455,528
Oct 2, 2024	0.25	0.27	0.25	0.25	0.25	1.86%	1,136,000
Oct 1, 2024	0.25	0.25	0.23	0.25	0.25	-1.20%	544,641
Sep 30, 2024	0.25	0.27	0.24	0.25	0.25	-5.20%	4,496,099
Sep 27, 2024	0.27	0.27	0.26	0.26	0.26	-0.30%	255,000
Sep 26, 2024	0.26	0.28	0.25	0.26	0.26	3.12%	462,300
Sep 25, 2024	0.26	0.26	0.25	0.26	0.26	-1.35%	641,600
Sep 24, 2024	0.22	0.27	0.22	0.26	0.26	15.92%	1,683,941
Sep 23, 2024	0.26	0.26	0.21	0.22	0.22	-12.04%	622,400
Sep 20, 2024	0.28	0.28	0.25	0.26	0.26	-8.93%	621,900
Sep 19, 2024	0.28	0.28	0.27	0.28	0.28	-0.07%	480,716
Sep 18, 2024	0.30	0.32	0.27	0.28	0.28	-6.63%	1,371,137
Sep 17, 2024	0.30	0.31	0.29	0.30	0.30	-4.34%	662,200
Sep 16, 2024	0.33	0.34	0.30	0.31	0.31	-6.66%	1,138,400
Sep 13, 2024	0.33	0.38	0.31	0.34	0.34	-4.16%	3,081,933
Sep 12, 2024	0.40	0.43	0.32	0.35	0.35	12.40%	35,749,822
Sep 11, 2024	0.32	0.34	0.29	0.31	0.31	-9.14%	21,068,433
Sep 10, 2024	0.29	0.36	0.28	0.34	0.34	25.10%	4,782,749
Sep 9, 2024	0.30	0.30	0.27	0.27	0.27	-10.00%	5,536,037
Sep 6, 2024	0.29	0.32	0.27	0.31	0.31	3.01%	790,632
Sep 5, 2024	0.29	0.31	0.25	0.30	0.30	-1.33%	793,300
Sep 4, 2024	0.30	0.31	0.29	0.30	0.30	-1.99%	229,621
Sep 3, 2024	0.36	0.36	0.30	0.31	0.31	-16.41%	1,408,011
Aug 30, 2024	0.37	0.38	0.35	0.37	0.37	1.16%	1,368,111
Aug 29, 2024	0.33	0.39	0.31	0.36	0.36	8.41%	3,521,812
Aug 28, 2024	0.31	0.40	0.29	0.33	0.33	-1.82%	8,073,137
Aug 27, 2024	0.27	0.62	0.27	0.34	0.34	25.07%	104,918,509
Aug 26, 2024	0.28	0.28	0.27	0.27	0.27	-2.86%	335,500
Aug 23, 2024	0.28	0.29	0.27	0.28	0.28	-6.98%	741,546
Aug 22, 2024	0.28	0.31	0.27	0.30	0.30	5.61%	2,598,000
Aug 21, 2024	0.28	0.30	0.26	0.29	0.29	-7.80%	4,293,333
Aug 20, 2024	0.31	0.32	0.29	0.31	0.31	-6.87%	5,452,612
Aug 19, 2024	0.29	0.33	0.29	0.33	0.33	11.60%	1,858,608
Aug 16, 2024	0.30	0.30	0.29	0.30	0.30	0.30%	32,085
Aug 15, 2024	0.29	0.31	0.28	0.30	0.30	-5.30%	138,100
Aug 14, 2024	0.33	0.34	0.28	0.31	0.31	-9.48%	71,126
Aug 13, 2024	0.35	0.36	0.33	0.35	0.35	-4.21%	32,900
Aug 12, 2024	0.34	0.36	0.33	0.36	0.36	-	27,907
Aug 9, 2024	0.34	0.37	0.33	0.36	0.36	2.29%	44,200
Aug 8, 2024	0.36	0.39	0.33	0.35	0.35	-5.99%	53,937
Aug 7, 2024	0.37	0.39	0.36	0.38	0.38	-6.13%	137,000
Aug 6, 2024	0.40	0.40	0.36	0.40	0.40	-3.15%	63,101
Aug 5, 2024	0.40	0.43	0.36	0.41	0.41	-10.57%	50,729
Aug 2, 2024	0.50	0.50	0.32	0.46	0.46	-8.15%	289,027
Aug 1, 2024	0.50	0.52	0.47	0.50	0.50	-1.41%	192,904
Jul 31, 2024	0.58	0.63	0.47	0.51	0.51	-8.60%	1,818,000
Jul 30, 2024	0.50	0.56	0.48	0.56	0.56	8.92%	98,900
Jul 29, 2024	0.53	0.54	0.49	0.51	0.51	-6.91%	16,600
Jul 26, 2024	0.48	0.56	0.46	0.55	0.55	10.48%	88,114
Jul 25, 2024	0.50	0.51	0.45	0.50	0.50	2.28%	53,109
Jul 24, 2024	0.47	0.53	0.47	0.49	0.49	0.19%	47,500
Jul 23, 2024	0.51	0.51	0.47	0.49	0.49	-3.70%	25,000
Jul 22, 2024	0.55	0.55	0.46	0.50	0.50	-4.75%	173,555
Jul 19, 2024	0.48	0.53	0.47	0.53	0.53	10.42%	32,754
Jul 18, 2024	0.49	0.50	0.47	0.48	0.48	-1.05%	27,544
Jul 17, 2024	0.49	0.50	0.46	0.49	0.49	-1.04%	5,573
Jul 16, 2024	0.47	0.50	0.46	0.49	0.49	1.76%	26,008
Jul 15, 2024	0.46	0.49	0.46	0.48	0.48	-0.68%	37,803
Jul 12, 2024	0.45	0.49	0.45	0.49	0.49	5.07%	33,969
Jul 11, 2024	0.46	0.48	0.46	0.46	0.46	-1.72%	25,183
Jul 10, 2024	0.48	0.50	0.46	0.47	0.47	-2.15%	20,342
Jul 9, 2024	0.46	0.49	0.46	0.48	0.48	-2.02%	26,338
Jul 8, 2024	0.49	0.49	0.46	0.49	0.49	-0.77%	28,131
Jul 5, 2024	0.48	0.50	0.46	0.49	0.49	1.61%	45,446
Jul 3, 2024	0.48	0.49	0.47	0.49	0.49	0.73%	18,021
Jul 2, 2024	0.48	0.49	0.46	0.48	0.48	0.10%	54,196
Jul 1, 2024	0.48	0.51	0.46	0.48	0.48	1.03%	49,525
Jun 28, 2024	0.46	0.48	0.46	0.48	0.48	0.93%	69,764
Jun 27, 2024	0.45	0.49	0.45	0.47	0.47	0.98%	126,414
Jun 26, 2024	0.49	0.49	0.43	0.47	0.47	-7.14%	177,552
Jun 25, 2024	0.54	0.57	0.49	0.50	0.50	-3.08%	589,832
Jun 24, 2024	0.59	0.61	0.49	0.52	0.52	-14.85%	335,947
Jun 21, 2024	0.69	0.69	0.58	0.61	0.61	-13.56%	272,479
Jun 20, 2024	0.68	0.73	0.65	0.71	0.71	4.33%	754,659
Jun 18, 2024	0.57	0.68	0.57	0.68	0.68	12.87%	1,057,015
Jun 17, 2024	0.76	1.30	0.53	0.60	0.60	-10.13%	13,513,422
Jun 14, 2024	0.59	0.72	0.53	0.67	0.67	15.10%	628,106
Jun 13, 2024	0.57	0.62	0.56	0.58	0.58	-6.99%	73,775
Jun 12, 2024	0.64	0.64	0.60	0.62	0.62	-5.86%	56,668
Jun 11, 2024	0.68	0.69	0.55	0.66	0.66	1.75%	87,612