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

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

0.7150 -0.0810 (-10.18%)
Streaming Delayed Price Updated: 3:24 PM EST, Feb 19, 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 (%)
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%)
Jan 02, 2025 0.4400 1.350 0.3538 1.070 598,366,976 +0.82(+331.45%)
Dec 31, 2024 0.2480 0 -0.04(-12.68%)
Dec 30, 2024 0.2500 0.3300 0.2410 0.2840 3,623,346 +0.03(+13.65%)
Dec 27, 2024 0.2340 0.2606 0.2121 0.2499 1,507,099 -0.01(-4.87%)
Dec 26, 2024 0.2000 0.2797 0.1946 0.2627 5,381,972 +0.07(+36.97%)
Dec 24, 2024 0.2168 0.2168 0.1749 0.1918 2,285,847 -0.02(-10.92%)
Dec 23, 2024 0.2051 0.2193 0.1820 0.2153 13,453,852 +0.03(+18.95%)
Dec 20, 2024 0.1792 0.2400 0.1700 0.1810 6,744,460 +0.01(+4.08%)
Dec 19, 2024 0.1700 0.1753 0.1666 0.1739 361,397 +0.01(+4.70%)
Dec 18, 2024 0.1812 0.1886 0.1610 0.1661 598,335 -0.02(-8.74%)
Dec 17, 2024 0.1990 0.2000 0.1725 0.1820 1,084,557 -0.01(-4.71%)
Dec 16, 2024 0.1929 0.1986 0.1840 0.1910 311,395 -0.01(-3.97%)
Dec 13, 2024 0.2101 0.2240 0.1807 0.1989 420,075 -0.01(-4.37%)
Dec 12, 2024 0.2190 0.2190 0.2007 0.2080 293,918 -0.01(-3.26%)
Dec 11, 2024 0.2300 0.2300 0.2080 0.2150 303,453 -0.01(-4.44%)
Dec 10, 2024 0.2250 0.2323 0.2191 0.2250 237,026 +0.00(+1.76%)
Dec 09, 2024 0.2190 0.2325 0.2111 0.2211 386,752 +0.01(+4.74%)
Dec 06, 2024 0.2060 0.2230 0.2060 0.2111 334,136 -0.00(-0.05%)
Dec 05, 2024 0.2318 0.2344 0.2110 0.2112 207,186 -0.02(-8.97%)
Dec 04, 2024 0.2167 0.2494 0.2020 0.2320 1,918,826 +0.02(+6.91%)
Dec 03, 2024 0.2184 0.2269 0.2125 0.2170 189,425 -0.00(-0.87%)
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.