Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

N2OFF, Inc. - Common Stock (NQ: NITO )

0.2919 +0.0019 (+0.66%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.2996 0.3000 0.2800 0.2900 354,348 -0.01(-3.97%)
Mar 11, 2025 0.2720 0.3020 0.2715 0.3020 411,931 +0.01(+4.14%)
Mar 10, 2025 0.3000 0.3097 0.2812 0.2900 769,026 -0.01(-3.33%)
Mar 07, 2025 0.2900 0.3900 0.2900 0.3000 2,629,080 +0.00(+0.00%)
Mar 06, 2025 0.3000 0.3177 0.2900 0.3000 1,014,129 -0.04(-11.74%)
Mar 05, 2025 0.3100 0.3399 0.3000 0.3399 5,470,987 +0.01(+2.69%)
Mar 04, 2025 0.3500 0.3699 0.3197 0.3310 701,134 -0.04(-10.54%)
Mar 03, 2025 0.4193 0.4490 0.3650 0.3700 1,048,665 -0.06(-13.95%)
Feb 28, 2025 0.3865 0.4400 0.3802 0.4300 366,133 +0.03(+7.63%)
Feb 27, 2025 0.4220 0.4410 0.3700 0.3995 576,426 -0.03(-7.82%)
Feb 26, 2025 0.7698 0.7698 0.4101 0.4334 2,922,886 -0.14(-24.49%)
Feb 25, 2025 0.5800 0.6005 0.5150 0.5740 472,750 -0.01(-1.03%)
Feb 24, 2025 0.6800 0.6897 0.5596 0.5800 1,016,315 -0.10(-14.11%)
Feb 21, 2025 0.7400 0.7700 0.6667 0.6753 482,603 -0.04(-6.08%)
Feb 20, 2025 0.7520 0.7796 0.6906 0.7190 454,584 +0.01(+0.97%)
Feb 19, 2025 0.8100 0.8130 0.7100 0.7121 744,635 -0.08(-10.54%)
Feb 18, 2025 0.8468 0.8468 0.7500 0.7960 439,208 -0.05(-5.38%)
Feb 14, 2025 0.8478 0.8680 0.8342 0.8413 277,066 -0.02(-2.54%)
Feb 13, 2025 1.000 1.000 0.8200 0.8632 737,161 -0.09(-9.63%)
Feb 12, 2025 0.9500 0.9840 0.9194 0.9552 270,175 -0.04(-4.48%)
Feb 11, 2025 1.160 1.160 1.000 1.000 346,994 -0.10(-9.09%)
Feb 10, 2025 1.010 1.190 0.9950 1.100 807,289 +0.05(+4.76%)
Feb 07, 2025 1.150 1.160 1.030 1.050 972,151 -0.06(-5.41%)
Feb 06, 2025 1.160 1.190 1.110 1.110 465,277 -0.05(-4.31%)
Feb 05, 2025 1.150 1.180 1.120 1.160 417,029 +0.04(+3.57%)
Feb 04, 2025 1.280 1.280 1.120 1.120 1,226,800 -0.13(-10.40%)
Feb 03, 2025 1.230 1.300 1.170 1.250 1,126,314 -0.02(-1.57%)
Jan 31, 2025 1.320 1.440 1.210 1.270 3,079,959 +0.10(+8.55%)
Jan 30, 2025 1.180 1.270 1.120 1.170 1,345,973 -0.04(-3.31%)
Jan 29, 2025 1.060 1.330 1.060 1.210 3,977,969 +0.12(+11.01%)
Jan 28, 2025 1.030 1.240 1.030 1.090 1,840,079 +0.02(+1.87%)
Jan 27, 2025 1.220 1.220 1.000 1.070 1,721,934 -0.15(-12.30%)
Jan 24, 2025 1.040 1.350 0.9754 1.220 9,393,417 +0.05(+4.27%)
Jan 23, 2025 0.9400 1.530 0.9385 1.170 124,564,464 +0.36(+45.34%)
Jan 22, 2025 0.8324 0.8324 0.7500 0.8050 710,377 -0.03(-3.29%)
Jan 21, 2025 0.8000 0.8500 0.7420 0.8324 1,318,166 -0.06(-6.48%)
Jan 17, 2025 0.8351 1.050 0.8351 0.8901 4,686,301 +0.07(+8.55%)
Jan 16, 2025 0.8800 0.9389 0.8150 0.8200 7,752,688 -0.13(-13.47%)
Jan 15, 2025 1.290 1.300 0.8720 0.9476 4,430,167 -0.25(-21.03%)
Jan 14, 2025 1.270 1.310 1.140 1.200 1,801,107 -0.15(-11.11%)
Jan 13, 2025 1.660 1.700 1.350 1.350 8,450,754 -0.15(-10.00%)
Jan 10, 2025 1.670 1.760 1.430 1.500 4,411,509 -0.34(-18.48%)
Jan 08, 2025 1.560 2.700 1.160 1.840 76,628,656 +0.47(+34.31%)
Jan 07, 2025 1.650 1.840 1.340 1.370 6,343,729 -0.62(-31.16%)
Jan 06, 2025 2.030 2.190 1.760 1.990 16,111,924 -0.65(-24.62%)
Jan 03, 2025 2.200 3.490 2.000 2.640 358,291,968 +1.57(+146.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.