N2OFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.22	0.24	0.22	0.23	0.23	5.09%	397,704
Apr 22, 2025	0.21	0.22	0.20	0.22	0.22	6.40%	181,562
Apr 21, 2025	0.21	0.22	0.20	0.20	0.20	-7.47%	277,831
Apr 17, 2025	0.22	0.22	0.21	0.22	0.22	1.67%	108,247
Apr 16, 2025	0.23	0.23	0.21	0.22	0.22	-7.38%	425,386
Apr 15, 2025	0.21	0.24	0.21	0.23	0.23	5.91%	498,633
Apr 14, 2025	0.22	0.23	0.21	0.22	0.22	4.22%	465,417
Apr 11, 2025	0.22	0.22	0.19	0.21	0.21	-0.28%	527,095
Apr 10, 2025	0.22	0.22	0.19	0.21	0.21	-3.33%	1,653,128
Apr 9, 2025	0.21	0.23	0.18	0.22	0.22	4.29%	576,576
Apr 8, 2025	0.22	0.23	0.20	0.21	0.21	-1.18%	545,864
Apr 7, 2025	0.20	0.25	0.18	0.21	0.21	1.48%	1,552,362
Apr 4, 2025	0.21	0.21	0.19	0.21	0.21	-4.82%	655,544
Apr 3, 2025	0.23	0.23	0.22	0.22	0.22	-5.38%	147,806
Apr 2, 2025	0.21	0.24	0.21	0.23	0.23	-3.81%	305,114
Apr 1, 2025	0.24	0.24	0.23	0.24	0.24	1.17%	287,752
Mar 31, 2025	0.25	0.25	0.23	0.24	0.24	-5.09%	287,169
Mar 28, 2025	0.26	0.28	0.24	0.25	0.25	-6.43%	371,468
Mar 27, 2025	0.27	0.27	0.26	0.27	0.27	-1.82%	191,371
Mar 26, 2025	0.28	0.28	0.26	0.27	0.27	-2.49%	425,133
Mar 25, 2025	0.26	0.29	0.26	0.28	0.28	6.04%	424,342
Mar 24, 2025	0.28	0.28	0.26	0.27	0.27	-1.52%	422,460
Mar 21, 2025	0.29	0.29	0.27	0.27	0.27	-9.70%	880,182
Mar 20, 2025	0.30	0.31	0.28	0.30	0.30	0.71%	486,352
Mar 19, 2025	0.30	0.31	0.28	0.30	0.30	-1.37%	357,929
Mar 18, 2025	0.32	0.33	0.29	0.30	0.30	-8.68%	950,622
Mar 17, 2025	0.30	0.33	0.29	0.33	0.33	5.97%	952,645
Mar 14, 2025	0.30	0.31	0.29	0.31	0.31	-0.42%	453,478
Mar 13, 2025	0.29	0.32	0.28	0.31	0.31	7.34%	500,894
Mar 12, 2025	0.30	0.30	0.28	0.29	0.29	-3.97%	354,348
Mar 11, 2025	0.27	0.30	0.27	0.30	0.30	4.14%	411,942
Mar 10, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	741,192
Mar 7, 2025	0.29	0.39	0.29	0.30	0.30	-	2,629,080
Mar 6, 2025	0.30	0.32	0.29	0.30	0.30	-11.74%	1,015,250
Mar 5, 2025	0.31	0.34	0.30	0.34	0.34	2.69%	5,486,124
Mar 4, 2025	0.35	0.37	0.32	0.33	0.33	-10.54%	701,291
Mar 3, 2025	0.42	0.45	0.37	0.37	0.37	-13.95%	1,054,756
Feb 28, 2025	0.39	0.44	0.38	0.43	0.43	7.63%	366,133
Feb 27, 2025	0.42	0.44	0.37	0.40	0.40	-7.82%	577,693
Feb 26, 2025	0.77	0.77	0.41	0.43	0.43	-24.49%	2,951,292
Feb 25, 2025	0.58	0.60	0.52	0.57	0.57	-1.03%	483,262
Feb 24, 2025	0.68	0.69	0.56	0.58	0.58	-14.11%	1,017,949
Feb 21, 2025	0.74	0.77	0.67	0.68	0.68	-6.08%	482,603
Feb 20, 2025	0.75	0.78	0.69	0.72	0.72	0.97%	455,210
Feb 19, 2025	0.81	0.81	0.71	0.71	0.71	-10.54%	746,309
Feb 18, 2025	0.85	0.85	0.75	0.80	0.80	-5.38%	439,256
Feb 14, 2025	0.85	0.87	0.83	0.84	0.84	-2.54%	277,066
Feb 13, 2025	1.00	1.00	0.82	0.86	0.86	-9.63%	738,612
Feb 12, 2025	0.95	0.98	0.92	0.96	0.96	-4.48%	278,611
Feb 11, 2025	1.16	1.16	1.00	1.00	1.00	-9.09%	349,101