N2OFF, Inc. (NITO) NASDAQ

Currency In USD

NITO Historical Return

If you invested $1000 in N2OFF, Inc. (NITO) 10 years ago, it would be worth $21.74 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.33, while $1000 invested 1 year ago would be worth $2,105.39. This corresponds to total returns of -97.83%, -99.17%, 110.54%, respectively, with annualized returns of -31.79%, -61.59%, 110.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NITO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	4.97	5.08	5.08	5.58	4.97	88,367
June 17, 2026	5.53	5.34	5.34	6.13	4.8	4.76M
June 16, 2026	5.34	5.82	5.82	6.47	4.67	6.34M
June 15, 2026	4.69	5.8	5.8	6.12	4.69	11,520
June 12, 2026	4.87	4.92	4.92	5.42	4.66	1,003
June 11, 2026	5	5.05	5.05	5.05	4.68	1,035
June 10, 2026	5.21	4.94	4.94	5.34	4.45	34,046
June 09, 2026	5.17	5.03	5.03	5.22	4.99	815
June 08, 2026	5.55	5.13	5.13	5.55	5.05	566
June 05, 2026	5.01	5.84	5.84	5.84	4.55	7,282
June 04, 2026	5.34	5.06	5.06	5.34	5.06	7,255
June 03, 2026	5.56	5.2	5.2	5.56	5.09	121
June 02, 2026	5.24	5.55	5.55	5.55	5.24	351
June 01, 2026	5.22	5.18	5.18	5.35	4.96	18,911
May 29, 2026	5.35	5.74	5.74	6.75	5.35	16,282
May 28, 2026	4.8	5.01	5.01	5.3	4.8	12,042
May 27, 2026	4.97	4.9	4.9	5.29	4.88	24,125
May 26, 2026	4.47	5.17	5.17	5.94	4.39	153,482
May 22, 2026	4.41	4.51	4.51	4.71	4.4	4,557
May 21, 2026	4.48	4.42	4.42	4.58	4.29	4,966
May 20, 2026	4.36	4.43	4.43	4.48	4.18	1,535
May 19, 2026	4.85	4.2	4.2	5.19	4.02	49,075
May 18, 2026	4.27	4.94	4.94	6.25	4.19	274,861
May 15, 2026	4.74	4.46	4.46	4.74	4.38	11,551
May 14, 2026	5.11	4.64	4.64	5.11	4.54	7,244
May 13, 2026	4.62	4.71	4.71	4.97	4.6	15,592
May 12, 2026	4.75	4.88	4.88	5	4.6	701
May 11, 2026	4.89	4.68	4.68	4.9	4.63	11,955
May 08, 2026	5.35	5.11	5.11	5.48	4.58	38,559
May 07, 2026	4.52	5.85	5.85	6.21	4.52	157,287
May 06, 2026	4.1	4.56	4.56	4.56	3.92	10,208
May 05, 2026	5.25	4.62	4.62	5.3	4.18	145,588
May 04, 2026	4.77	4.55	4.55	4.77	4.35	2,894
May 01, 2026	4.71	4.64	4.64	4.71	4.38	15,187
April 30, 2026	4.66	4.77	4.77	4.94	4.62	1,951
April 29, 2026	4.79	4.7	4.7	5.02	4.55	2,460
April 28, 2026	5.2	4.74	4.74	5.34	4.57	4,261
April 27, 2026	4.97	4.84	4.84	5.01	4.84	2,800
April 24, 2026	5.02	5	5	5.02	4.8	4,099
April 23, 2026	4.42	5.01	5.01	5.39	4.4	64,719
April 22, 2026	4.69	4.6	4.6	4.76	4.34	4,547
April 21, 2026	4.67	4.7	4.7	4.79	4.67	9,393
April 20, 2026	4.19	4.67	4.67	4.7	4.08	34,020
April 17, 2026	4.27	4.12	4.12	4.32	3.96	9,594
April 16, 2026	4	3.97	3.97	4.03	3.92	5,844
April 15, 2026	4.21	4	4	4.57	3.94	15,934
April 14, 2026	4.34	4.21	4.21	4.4	4.19	8,025
April 13, 2026	4.18	4.24	4.24	4.47	4.08	6,143
April 10, 2026	4.57	4.25	4.25	4.82	4.12	66,184
April 09, 2026	3.79	4.65	4.65	4.85	3.76	97,246
April 08, 2026	4.7	4.6	4.6	5.24	4.23	29,839
April 07, 2026	4.34	4.19	4.19	4.34	3.87	158,622
April 06, 2026	0.68	0.61	0.61	0.68	0.61	141,092
April 02, 2026	0.68	0.65	0.65	0.68	0.65	4,338
April 01, 2026	0.64	0.66	0.66	0.67	0.64	9,358
March 31, 2026	0.64	0.66	0.66	0.69	0.64	6,167
March 30, 2026	0.64	0.62	0.62	0.7	0.62	11,605
March 27, 2026	0.69	0.65	0.65	0.69	0.64	22,462
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