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

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

0.2325 -0.0092 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 0.2384 0.2430 0.2301 0.2417 287,752 +0.00(+1.17%)
Mar 31, 2025 0.2514 0.2514 0.2313 0.2389 286,667 -0.01(-5.09%)
Mar 28, 2025 0.2609 0.2778 0.2400 0.2517 371,468 -0.02(-6.43%)
Mar 27, 2025 0.2700 0.2704 0.2600 0.2690 189,151 -0.01(-1.82%)
Mar 26, 2025 0.2800 0.2840 0.2622 0.2740 424,046 -0.01(-2.49%)
Mar 25, 2025 0.2615 0.2900 0.2590 0.2810 415,025 +0.02(+6.04%)
Mar 24, 2025 0.2800 0.2770 0.2600 0.2650 421,418 -0.00(-1.52%)
Mar 21, 2025 0.2850 0.2900 0.2659 0.2691 880,182 -0.03(-9.70%)
Mar 20, 2025 0.3000 0.3050 0.2800 0.2980 483,343 +0.00(+0.71%)
Mar 19, 2025 0.2951 0.3059 0.2800 0.2959 354,291 -0.00(-1.37%)
Mar 18, 2025 0.3200 0.3261 0.2925 0.3000 950,602 -0.03(-8.68%)
Mar 17, 2025 0.3012 0.3299 0.2930 0.3285 951,910 +0.02(+5.97%)
Mar 14, 2025 0.3000 0.3145 0.2901 0.3100 453,478 -0.00(-0.42%)
Mar 13, 2025 0.2868 0.3202 0.2812 0.3113 500,605 +0.02(+7.34%)
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%)
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.