N2OFF, Inc. (NITO) NASDAQ

1.81

+0.16(+9.70%)

Updated at January 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 22, 20261.921.811.812.031.5145.58M
January 21, 20261.531.651.651.71.5147,849
January 20, 20261.571.571.571.631.5419,000
January 16, 20261.671.621.621.781.6189,288
January 15, 20261.461.751.751.81.41.93M
January 14, 20261.581.661.661.681.5723,890
January 13, 20261.811.571.571.821.5739,189
January 12, 20261.731.711.711.751.6818,700
January 09, 20261.671.71.71.791.6632,300
January 08, 20261.621.681.681.681.5810,120
January 07, 20261.631.561.561.641.5421,981
January 06, 20261.551.631.631.681.5510,800
January 05, 20261.641.591.591.651.5819,322
January 02, 20261.631.591.591.671.5818,821
December 31, 20251.561.681.681.751.5636,276
December 30, 20251.711.561.561.781.5377,213
December 29, 20252.181.791.792.21.7762,179
December 26, 20252.212.222.222.262.186,507
December 24, 20252.212.282.282.362.213,100
December 23, 20252.242.222.222.252.1518,700
December 22, 20252.542.282.282.582.0895,358
December 19, 20252.572.572.572.62.5420,400
December 18, 20252.632.542.542.632.5410,200
December 17, 20252.722.642.642.882.6311,527
December 16, 20252.82.722.722.882.6214,058
December 15, 202532.82.832.816,003
December 12, 20253.13.023.023.133.0210,813
December 11, 20253.133.063.063.183.0611,568
December 10, 20253.163.183.183.233.0527,427
December 09, 20252.863.223.223.352.7672,383
December 08, 20252.812.892.892.952.5712,000
December 05, 20252.982.872.873.032.8223,537
December 04, 20253.072.982.983.12.8924,743
December 03, 20252.993.093.093.112.9613,281
December 02, 20253.153.133.133.173.079,900
December 01, 20253.063.183.183.233.0419,400
November 28, 20252.963.043.043.142.964,060
November 26, 20252.92.922.922.952.8614,214
November 25, 20252.692.882.882.892.6917,996
November 24, 20252.72.832.832.862.6513,297
November 21, 20252.582.612.612.622.519,965
November 20, 20252.692.572.572.712.5418,178
November 19, 20252.82.662.662.822.623,211
November 18, 20252.882.812.812.92.7916,209
November 17, 20252.982.792.793.052.7924,606
November 14, 202533.053.053.192.8915,300
November 13, 20253.073.143.143.263.0714,000
November 12, 20253.283.23.23.283.1517,553
November 11, 20252.963.273.273.32.9624,500
November 10, 202533.063.063.12.8810,355
November 07, 20252.992.972.973.022.8138,258
November 06, 20253.143.043.043.42.9540,236
November 05, 20253.163.133.133.453.1127,788
November 04, 20253.283.153.153.43.1340,469
November 03, 20253.413.343.343.453.2837,524
October 31, 20253.343.393.393.463.2148,924
October 30, 20253.53.423.423.693.41129,400
October 29, 20253.383.453.453.53.3162,200
October 28, 20253.683.453.453.683.3105,318
October 27, 20253.733.723.723.843.6374,079
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved