N2OFF, Inc. - Common Stock (NQ: NITO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	0.2009	0.2248	0.1926	0.2079	3,255,819	+0.01(+3.64%)
Nov 15, 2024	0.2150	0.2194	0.1726	0.2006	1,883,812	-0.02(-8.57%)
Nov 14, 2024	0.2204	0.2238	0.2100	0.2194	295,211	-0.00(-0.45%)
Nov 13, 2024	0.2301	0.2339	0.2120	0.2204	310,614	-0.01(-4.22%)
Nov 12, 2024	0.2400	0.2400	0.2224	0.2301	511,521	-0.01(-5.43%)
Nov 11, 2024	0.2300	0.2530	0.2260	0.2433	740,189	+0.01(+4.11%)
Nov 08, 2024	0.2310	0.2367	0.2210	0.2337	1,248,078	+0.00(+1.17%)
Nov 07, 2024	0.2181	0.2374	0.2110	0.2310	939,287	+0.01(+2.76%)
Nov 06, 2024	0.2245	0.2350	0.2184	0.2248	834,599	-0.00(-1.83%)
Nov 05, 2024	0.2243	0.2300	0.2210	0.2290	384,400	+0.01(+2.74%)
Nov 04, 2024	0.2390	0.2400	0.2186	0.2229	893,116	-0.02(-8.35%)
Nov 01, 2024	0.2450	0.2459	0.2311	0.2432	322,492	-0.00(-0.73%)
Oct 31, 2024	0.2610	0.2610	0.2391	0.2450	725,974	-0.02(-8.24%)
Oct 30, 2024	0.2700	0.2850	0.2568	0.2670	573,850	+0.00(+0.56%)
Oct 29, 2024	0.2861	0.2861	0.2600	0.2655	1,163,073	-0.03(-10.00%)
Oct 28, 2024	0.2700	0.2990	0.2610	0.2950	1,309,834	+0.02(+8.26%)
Oct 25, 2024	0.2626	0.2820	0.2550	0.2725	1,663,240	+0.00(+0.78%)
Oct 24, 2024	0.2800	0.2900	0.2620	0.2704	2,254,835	-0.03(-9.35%)
Oct 23, 2024	0.2900	0.3200	0.2621	0.2983	6,453,324	+0.02(+6.54%)
Oct 22, 2024	0.3255	0.3400	0.2531	0.2800	33,182,316	+0.04(+14.47%)
Oct 21, 2024	0.2189	0.5100	0.2120	0.2446	81,475,320	+0.02(+10.83%)
Oct 18, 2024	0.2210	0.2255	0.2128	0.2207	271,021	-0.00(-1.87%)
Oct 17, 2024	0.2150	0.2255	0.2100	0.2249	796,972	-0.01(-5.15%)
Oct 16, 2024	0.2057	0.2580	0.2001	0.2371	3,122,990	+0.03(+15.32%)
Oct 15, 2024	0.2194	0.2300	0.2010	0.2056	444,309	-0.01(-6.29%)
Oct 14, 2024	0.2140	0.2280	0.2106	0.2194	95,164	-0.01(-3.77%)
Oct 11, 2024	0.2161	0.2300	0.2150	0.2280	199,802	+0.01(+3.64%)
Oct 10, 2024	0.2300	0.2298	0.2136	0.2200	458,107	-0.02(-7.29%)
Oct 09, 2024	0.2349	0.2390	0.2166	0.2373	217,947	-0.00(-2.02%)
Oct 08, 2024	0.2450	0.2600	0.2306	0.2422	806,628	-0.00(-1.54%)
Oct 07, 2024	0.2460	0.2600	0.2389	0.2460	255,691	-0.01(-2.38%)
Oct 04, 2024	0.2400	0.2570	0.2387	0.2520	246,145	+0.00(+1.98%)
Oct 03, 2024	0.2500	0.2500	0.2325	0.2471	455,528	-0.00(-1.79%)
Oct 02, 2024	0.2500	0.2698	0.2450	0.2516	1,133,490	+0.00(+1.86%)
Oct 01, 2024	0.2460	0.2532	0.2300	0.2470	544,041	-0.00(-1.20%)
Sep 30, 2024	0.2530	0.2650	0.2400	0.2500	4,453,972	-0.01(-5.20%)
Sep 27, 2024	0.2650	0.2693	0.2580	0.2637	254,978	-0.00(-0.30%)
Sep 26, 2024	0.2565	0.2768	0.2511	0.2645	458,674	+0.01(+3.12%)
Sep 25, 2024	0.2600	0.2648	0.2482	0.2565	640,706	-0.00(-1.35%)
Sep 24, 2024	0.2243	0.2728	0.2150	0.2600	1,660,264	+0.04(+15.92%)
Sep 23, 2024	0.2550	0.2550	0.2100	0.2243	539,157	-0.03(-12.04%)
Sep 20, 2024	0.2800	0.2800	0.2510	0.2550	621,880	-0.03(-8.93%)
Sep 19, 2024	0.2800	0.2827	0.2700	0.2800	478,751	-0.00(-0.07%)
Sep 18, 2024	0.3027	0.3151	0.2682	0.2802	1,361,963	-0.02(-6.63%)
Sep 17, 2024	0.3043	0.3108	0.2944	0.3001	656,563	-0.01(-4.34%)
Sep 16, 2024	0.3330	0.3395	0.3021	0.3137	1,091,164	-0.02(-6.66%)
Sep 13, 2024	0.3342	0.3800	0.3135	0.3361	3,081,933	-0.01(-4.16%)
Sep 12, 2024	0.4000	0.4300	0.3192	0.3507	35,658,032	+0.04(+12.40%)
Sep 11, 2024	0.3152	0.3367	0.2940	0.3120	20,481,814	-0.03(-9.14%)
Sep 10, 2024	0.2900	0.3587	0.2800	0.3434	4,766,869	+0.07(+25.10%)
Sep 09, 2024	0.2966	0.3004	0.2700	0.2745	5,351,687	-0.03(-10.00%)
Sep 06, 2024	0.2883	0.3188	0.2732	0.3050	790,632	+0.01(+3.01%)
Sep 05, 2024	0.2921	0.3093	0.2500	0.2961	789,712	-0.00(-1.30%)
Sep 04, 2024	0.3001	0.3100	0.2930	0.3000	227,232	-0.01(-2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.