N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
0.2161
+0.0025 (1.17%)
Sep 5, 2025, 12:22 PM - Market open
N2OFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 0.56% | 136,896 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.16% | 267,119 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.61% | 177,858 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.54% | 463,450 |
| Aug 29, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.48% | 357,217 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.35% | 498,744 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.52% | 368,834 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.11% | 390,090 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.02% | 387,166 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 8.41% | 675,570 |
| Aug 21, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.42% | 367,410 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.54% | 859,193 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.00% | 420,888 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.69% | 530,032 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.73% | 509,220 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.42% | 1,208,851 |
| 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 |