Skip to main content

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

0.2112 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2024 0.2050 0.2479 0.2050 0.2189 1,840,366 +0.02(+7.89%)
Nov 29, 2024 0.2140 0.2140 0.2029 0.2029 87,106 -0.01(-5.76%)
Nov 27, 2024 0.2152 0.2288 0.1977 0.2153 506,368 +0.00(+1.32%)
Nov 26, 2024 0.1941 0.2186 0.1900 0.2125 423,671 +0.02(+9.48%)
Nov 25, 2024 0.2110 0.2200 0.1900 0.1941 451,318 -0.02(-8.87%)
Nov 22, 2024 0.2036 0.2203 0.2036 0.2130 303,668 +0.00(+1.48%)
Nov 21, 2024 0.1939 0.2124 0.1936 0.2099 945,729 +0.01(+7.48%)
Nov 20, 2024 0.1930 0.2093 0.1925 0.1953 160,943 -0.00(-1.46%)
Nov 19, 2024 0.1954 0.2018 0.1920 0.1982 760,293 -0.01(-4.67%)
Nov 18, 2024 0.2009 0.2248 0.1926 0.2079 3,255,819 +0.01(+3.64%)
Nov 15, 2024 0.2150 0.2194 0.1726 0.2006 1,883,812 -0.02(-8.57%)
Nov 14, 2024 0.2204 0.2238 0.2100 0.2194 295,211 -0.00(-0.45%)
Nov 13, 2024 0.2301 0.2339 0.2120 0.2204 310,614 -0.01(-4.22%)
Nov 12, 2024 0.2400 0.2400 0.2224 0.2301 511,521 -0.01(-5.43%)
Nov 11, 2024 0.2300 0.2530 0.2260 0.2433 740,189 +0.01(+4.11%)
Nov 08, 2024 0.2310 0.2367 0.2210 0.2337 1,248,078 +0.00(+1.17%)
Nov 07, 2024 0.2181 0.2374 0.2110 0.2310 939,287 +0.01(+2.76%)
Nov 06, 2024 0.2245 0.2350 0.2184 0.2248 834,599 -0.00(-1.83%)
Nov 05, 2024 0.2243 0.2300 0.2210 0.2290 384,400 +0.01(+2.74%)
Nov 04, 2024 0.2390 0.2400 0.2186 0.2229 893,116 -0.02(-8.35%)
Nov 01, 2024 0.2450 0.2459 0.2311 0.2432 322,492 -0.00(-0.73%)
Oct 31, 2024 0.2610 0.2610 0.2391 0.2450 725,974 -0.02(-8.24%)
Oct 30, 2024 0.2700 0.2850 0.2568 0.2670 573,850 +0.00(+0.56%)
Oct 29, 2024 0.2861 0.2861 0.2600 0.2655 1,163,073 -0.03(-10.00%)
Oct 28, 2024 0.2700 0.2990 0.2610 0.2950 1,309,834 +0.02(+8.26%)
Oct 25, 2024 0.2626 0.2820 0.2550 0.2725 1,663,240 +0.00(+0.78%)
Oct 24, 2024 0.2800 0.2900 0.2620 0.2704 2,254,835 -0.03(-9.35%)
Oct 23, 2024 0.2900 0.3200 0.2621 0.2983 6,453,324 +0.02(+6.54%)
Oct 22, 2024 0.3255 0.3400 0.2531 0.2800 33,182,316 +0.04(+14.47%)
Oct 21, 2024 0.2189 0.5100 0.2120 0.2446 81,475,320 +0.02(+10.83%)
Oct 18, 2024 0.2210 0.2255 0.2128 0.2207 271,021 -0.00(-1.87%)
Oct 17, 2024 0.2150 0.2255 0.2100 0.2249 796,972 -0.01(-5.15%)
Oct 16, 2024 0.2057 0.2580 0.2001 0.2371 3,122,990 +0.03(+15.32%)
Oct 15, 2024 0.2194 0.2300 0.2010 0.2056 444,309 -0.01(-6.29%)
Oct 14, 2024 0.2140 0.2280 0.2106 0.2194 95,164 -0.01(-3.77%)
Oct 11, 2024 0.2161 0.2300 0.2150 0.2280 199,802 +0.01(+3.64%)
Oct 10, 2024 0.2300 0.2298 0.2136 0.2200 458,107 -0.02(-7.29%)
Oct 09, 2024 0.2349 0.2390 0.2166 0.2373 217,947 -0.00(-2.02%)
Oct 08, 2024 0.2450 0.2600 0.2306 0.2422 806,628 -0.00(-1.54%)
Oct 07, 2024 0.2460 0.2600 0.2389 0.2460 255,691 -0.01(-2.38%)
Oct 04, 2024 0.2400 0.2570 0.2387 0.2520 246,145 +0.00(+1.98%)
Oct 03, 2024 0.2500 0.2500 0.2325 0.2471 455,528 -0.00(-1.79%)
Oct 02, 2024 0.2500 0.2698 0.2450 0.2516 1,133,490 +0.00(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.