N2OFF, Inc. (NITO) NASDAQ

0.24

+0.0239(+10.83%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2024	0.22	0.24	0.24	0.51	0.21	80M
October 18, 2024	0.22	0.22	0.22	0.23	0.21	271,021
October 17, 2024	0.22	0.22	0.22	0.23	0.21	798,011
October 16, 2024	0.21	0.24	0.24	0.26	0.2	3.17M
October 15, 2024	0.22	0.21	0.21	0.23	0.2	444,309
October 14, 2024	0.21	0.22	0.22	0.23	0.21	95,400
October 11, 2024	0.22	0.23	0.23	0.23	0.22	199,802
October 10, 2024	0.23	0.22	0.22	0.23	0.21	464,818
October 09, 2024	0.23	0.24	0.24	0.24	0.22	222,000
October 08, 2024	0.25	0.24	0.24	0.26	0.23	807,828
October 07, 2024	0.25	0.25	0.25	0.26	0.24	278,920
October 04, 2024	0.24	0.25	0.25	0.26	0.24	246,145
October 03, 2024	0.25	0.25	0.25	0.25	0.23	455,528
October 02, 2024	0.25	0.25	0.25	0.27	0.25	1.14M
October 01, 2024	0.25	0.25	0.25	0.25	0.23	544,641
September 30, 2024	0.25	0.25	0.25	0.27	0.24	4.5M
September 27, 2024	0.27	0.26	0.26	0.27	0.26	255,000
September 26, 2024	0.26	0.26	0.26	0.28	0.25	462,300
September 25, 2024	0.26	0.26	0.26	0.26	0.25	641,600
September 24, 2024	0.22	0.26	0.26	0.27	0.22	1.68M
September 23, 2024	0.26	0.22	0.22	0.26	0.21	622,400
September 20, 2024	0.28	0.26	0.26	0.28	0.25	621,900
September 19, 2024	0.28	0.28	0.28	0.28	0.27	480,716
September 18, 2024	0.3	0.28	0.28	0.32	0.27	1.37M
September 17, 2024	0.3	0.3	0.3	0.31	0.29	662,200
September 16, 2024	0.33	0.31	0.31	0.34	0.3	1.14M
September 13, 2024	0.33	0.34	0.34	0.38	0.31	3.08M
September 12, 2024	0.4	0.35	0.35	0.43	0.32	35.75M
September 11, 2024	0.32	0.31	0.31	0.34	0.29	21.07M
September 10, 2024	0.29	0.34	0.34	0.36	0.28	4.78M
September 09, 2024	0.3	0.27	0.27	0.3	0.27	5.54M
September 06, 2024	0.29	0.31	0.31	0.32	0.27	790,632
September 05, 2024	0.29	0.3	0.3	0.31	0.25	793,300
September 04, 2024	0.3	0.3	0.3	0.31	0.29	229,621
September 03, 2024	0.36	0.31	0.31	0.36	0.3	1.41M
August 30, 2024	0.37	0.37	0.37	0.38	0.35	1.37M
August 29, 2024	0.33	0.36	0.36	0.39	0.31	3.52M
August 28, 2024	0.31	0.33	0.33	0.4	0.29	8.07M
August 27, 2024	0.27	0.34	0.34	0.62	0.27	104.92M
August 26, 2024	0.28	0.27	0.27	0.28	0.27	335,500
August 23, 2024	0.28	0.28	0.28	0.29	0.27	741,546
August 22, 2024	0.28	0.3	0.3	0.31	0.27	2.6M
August 21, 2024	0.28	0.28	0.28	0.3	0.26	4.29M
August 20, 2024	0.31	0.31	0.31	0.32	0.29	5.45M
August 19, 2024	0.29	0.33	0.33	0.33	0.29	1.86M
August 16, 2024	0.3	0.3	0.3	0.3	0.29	32,085
August 15, 2024	0.29	0.3	0.3	0.31	0.28	138,100
August 14, 2024	0.33	0.31	0.31	0.34	0.28	71,126
August 13, 2024	0.35	0.35	0.35	0.36	0.33	32,900
August 12, 2024	0.34	0.36	0.36	0.36	0.33	27,907
August 09, 2024	0.34	0.36	0.36	0.37	0.33	44,200
August 08, 2024	0.36	0.35	0.35	0.39	0.33	53,937
August 07, 2024	0.37	0.38	0.38	0.39	0.36	137,000
August 06, 2024	0.4	0.4	0.4	0.4	0.36	63,101
August 05, 2024	0.4	0.41	0.41	0.43	0.36	50,729
August 02, 2024	0.5	0.46	0.46	0.5	0.32	289,027
August 01, 2024	0.5	0.5	0.5	0.52	0.47	192,904
July 31, 2024	0.58	0.51	0.51	0.63	0.47	1.82M
July 30, 2024	0.5	0.56	0.56	0.56	0.48	98,900
July 29, 2024	0.53	0.51	0.51	0.54	0.49	16,600