N2OFF, Inc. (NITO) NASDAQ

0.28

+0.0494(+21.15%)

Updated at May 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.24	0.28	0.28	0.39	0.24	67.52M
May 01, 2025	0.24	0.23	0.23	0.25	0.23	187,543
April 30, 2025	0.23	0.23	0.23	0.25	0.2	742,600
April 29, 2025	0.26	0.24	0.24	0.26	0.23	560,600
April 28, 2025	0.26	0.25	0.25	0.28	0.25	709,005
April 25, 2025	0.22	0.25	0.25	0.27	0.22	1.98M
April 24, 2025	0.23	0.23	0.23	0.24	0.22	361,355
April 23, 2025	0.22	0.23	0.23	0.24	0.22	397,704
April 22, 2025	0.21	0.22	0.22	0.22	0.2	181,600
April 21, 2025	0.21	0.2	0.2	0.22	0.2	269,268
April 17, 2025	0.22	0.22	0.22	0.22	0.21	108,247
April 16, 2025	0.23	0.22	0.22	0.23	0.21	414,527
April 15, 2025	0.21	0.23	0.23	0.24	0.21	498,633
April 14, 2025	0.22	0.22	0.22	0.23	0.21	465,417
April 11, 2025	0.22	0.21	0.21	0.21	0.2	509,681
April 10, 2025	0.22	0.21	0.21	0.22	0.19	1.06M
April 09, 2025	0.21	0.22	0.22	0.23	0.18	575,263
April 08, 2025	0.22	0.21	0.21	0.23	0.2	515,234
April 07, 2025	0.2	0.21	0.21	0.25	0.18	1.52M
April 04, 2025	0.21	0.21	0.21	0.21	0.19	655,544
April 03, 2025	0.23	0.22	0.22	0.23	0.22	147,706
April 02, 2025	0.21	0.23	0.23	0.24	0.21	296,141
April 01, 2025	0.24	0.24	0.24	0.24	0.23	287,800
March 31, 2025	0.25	0.24	0.24	0.25	0.23	287,200
March 28, 2025	0.26	0.25	0.25	0.28	0.24	371,228
March 27, 2025	0.27	0.27	0.27	0.27	0.26	191,400
March 26, 2025	0.28	0.27	0.27	0.28	0.26	425,133
March 25, 2025	0.26	0.28	0.28	0.29	0.26	424,342
March 24, 2025	0.28	0.27	0.27	0.28	0.26	422,500
March 21, 2025	0.28	0.27	0.27	0.29	0.27	865,374
March 20, 2025	0.3	0.3	0.3	0.31	0.28	486,400
March 19, 2025	0.3	0.3	0.3	0.31	0.28	357,929
March 18, 2025	0.32	0.3	0.3	0.33	0.29	950,622
March 17, 2025	0.3	0.33	0.33	0.33	0.29	925,870
March 14, 2025	0.3	0.31	0.31	0.31	0.29	453,478
March 13, 2025	0.29	0.31	0.31	0.32	0.28	500,900
March 12, 2025	0.3	0.29	0.29	0.3	0.28	339,352
March 11, 2025	0.27	0.3	0.3	0.3	0.27	411,942
March 10, 2025	0.3	0.29	0.29	0.31	0.28	786,826
March 07, 2025	0.29	0.3	0.3	0.39	0.29	2.61M
March 06, 2025	0.3	0.3	0.3	0.32	0.29	995,888
March 05, 2025	0.31	0.34	0.34	0.34	0.3	5.47M
March 04, 2025	0.35	0.33	0.33	0.37	0.32	701,300
March 03, 2025	0.42	0.37	0.37	0.45	0.37	1.05M
February 28, 2025	0.39	0.43	0.43	0.44	0.38	360,454
February 27, 2025	0.42	0.4	0.4	0.44	0.37	548,766
February 26, 2025	0.77	0.43	0.43	0.77	0.41	2.88M
February 25, 2025	0.58	0.57	0.57	0.6	0.52	471,609
February 24, 2025	0.68	0.58	0.58	0.69	0.56	1.02M
February 21, 2025	0.74	0.68	0.68	0.77	0.67	456,566
February 20, 2025	0.75	0.72	0.72	0.78	0.69	455,210
February 19, 2025	0.81	0.71	0.71	0.81	0.71	746,309
February 18, 2025	0.85	0.8	0.8	0.85	0.75	439,256
February 14, 2025	0.85	0.84	0.84	0.87	0.83	273,271
February 13, 2025	1	0.86	0.86	1	0.82	738,612
February 12, 2025	0.95	0.96	0.96	0.98	0.92	278,611
February 11, 2025	1.16	1	1	1.16	1	349,101
February 10, 2025	1.01	1.1	1.1	1.19	1	809,100
February 07, 2025	1.15	1.05	1.05	1.16	1.03	972,200
February 06, 2025	1.16	1.11	1.11	1.19	1.11	468,128