N2OFF, Inc. (NITO) NASDAQ

0.69

+0.016(+2.36%)

Updated at March 27 12:21PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2026	0.66	0.68	0.68	0.69	0.65	13,163
March 25, 2026	0.68	0.65	0.65	0.69	0.65	13,003
March 24, 2026	0.67	0.69	0.69	0.7	0.63	26,230
March 23, 2026	0.75	0.67	0.67	0.75	0.67	18,353
March 20, 2026	0.73	0.71	0.71	0.76	0.69	28,686
March 19, 2026	0.73	0.73	0.73	0.81	0.73	6,055
March 18, 2026	0.77	0.78	0.78	0.79	0.65	49,096
March 17, 2026	0.77	0.77	0.77	0.84	0.76	65,628
March 16, 2026	0.87	0.82	0.82	0.92	0.75	42,415
March 13, 2026	0.87	0.86	0.86	0.9	0.86	24,526
March 12, 2026	0.89	0.86	0.86	0.97	0.86	244,861
March 11, 2026	0.9	0.89	0.89	0.94	0.87	55,661
March 10, 2026	1.04	0.92	0.92	1.04	0.91	85,542
March 09, 2026	0.9	1.03	1.03	1.08	0.86	66,456
March 06, 2026	0.9	0.9	0.9	0.92	0.9	9,564
March 05, 2026	0.94	0.94	0.94	0.98	0.91	14,419
February 27, 2026	0.92	0.93	0.93	0.94	0.86	3,794
February 25, 2026	0.95	1.22	1.22	1.27	0.93	1.64M
February 24, 2026	0.88	0.88	0.88	0.89	0.85	11,800
February 23, 2026	0.92	0.88	0.88	0.93	0.83	93,835
February 20, 2026	0.9	0.93	0	1.09	0.89	202,613
February 19, 2026	0.8	0.89	0	0.89	0.79	44,690
February 18, 2026	0.79	0.79	0	0.82	0.77	16,439
February 17, 2026	0.81	0.79	0	0.81	0.77	31,820
February 13, 2026	0.84	0.83	0	0.87	0.8	41,648
February 12, 2026	1	0.84	0	1.01	0.83	1.53M
February 11, 2026	1.02	0.97	0	1.04	0.97	34,705
February 10, 2026	1.03	1.02	0	1.04	1.01	31,144
February 09, 2026	1.05	1.02	0	1.08	1.01	48,000
February 06, 2026	0.96	1.07	0	1.17	0.94	101,101
February 05, 2026	1.02	0.91	0	1.02	0.88	133,715
February 04, 2026	1.16	1.04	0	1.18	1.01	120,328
February 03, 2026	1.16	1.15	0	1.2	1.1	50,800
February 02, 2026	1.27	1.17	0	1.27	1.15	160,600
January 30, 2026	1.21	1.26	0	1.3	1.2	63,100
January 29, 2026	1.35	1.26	0	1.35	1.22	104,600
January 28, 2026	1.36	1.41	0	1.42	1.3	104,200
January 27, 2026	1.37	1.45	0	1.47	1.35	139,800
January 26, 2026	1.56	1.46	0	1.56	1.43	260,640
January 23, 2026	1.68	1.63	0	1.75	1.61	554,135
January 22, 2026	1.92	1.81	0	2.03	1.51	45.74M
January 21, 2026	1.53	1.65	0	1.7	1.51	47,849
January 20, 2026	1.57	1.57	0	1.63	1.54	19,000
January 16, 2026	1.67	1.62	0	1.78	1.61	89,300
January 15, 2026	1.46	1.75	0	1.8	1.4	1.93M
January 14, 2026	1.58	1.66	0	1.68	1.57	24,923
January 13, 2026	1.81	1.57	0	1.82	1.57	39,189
January 12, 2026	1.73	1.71	0	1.75	1.68	18,700
January 09, 2026	1.67	1.7	0	1.79	1.66	32,300
January 08, 2026	1.62	1.68	0	1.68	1.58	10,120
January 07, 2026	1.63	1.56	0	1.64	1.54	21,981
January 06, 2026	1.55	1.63	0	1.68	1.55	10,800
January 05, 2026	1.64	1.59	0	1.65	1.58	19,322
January 02, 2026	1.63	1.59	0	1.67	1.58	18,821
December 31, 2025	1.56	1.68	0	1.75	1.56	36,300
December 30, 2025	1.71	1.56	0	1.78	1.45	106,874
December 29, 2025	2.18	1.79	0	2.2	1.77	62,179
December 26, 2025	2.21	2.22	0	2.26	2.18	6,507
December 24, 2025	2.21	2.28	0	2.36	2.21	3,100
December 23, 2025	2.24	2.22	0	2.25	2.15	18,700