My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 4.570 4.700 4.220 4.280 87,952 -0.20(-4.46%)
Oct 14, 2025 4.390 4.605 4.200 4.480 102,314 +0.06(+1.36%)
Oct 13, 2025 4.130 4.640 4.080 4.420 146,159 +0.21(+4.99%)
Oct 10, 2025 4.470 4.680 4.210 4.210 263,649 -0.07(-1.64%)
Oct 09, 2025 4.130 4.440 4.100 4.280 191,782 +0.12(+2.88%)
Oct 08, 2025 4.400 4.460 4.030 4.160 395,798 -0.50(-10.73%)
Oct 07, 2025 4.220 7.000 4.160 4.660 5,733,003 +0.46(+10.95%)
Oct 06, 2025 4.000 4.260 3.961 4.200 97,051 +0.16(+3.96%)
Oct 03, 2025 4.120 4.256 4.020 4.040 110,128 -0.10(-2.42%)
Oct 02, 2025 3.760 4.400 3.726 4.140 224,404 +0.31(+8.09%)
Oct 01, 2025 3.570 3.930 3.570 3.830 102,431 +0.11(+2.96%)
Sep 30, 2025 3.700 3.800 3.570 3.720 270,061 -0.11(-2.87%)
Sep 29, 2025 4.010 4.070 3.708 3.830 599,698 +0.03(+0.79%)
Sep 26, 2025 4.730 4.730 3.746 3.800 796,749 -1.70(-30.91%)
Sep 25, 2025 5.160 5.709 4.900 5.500 8,061,350 +0.08(+1.48%)
Sep 24, 2025 5.620 5.700 5.310 5.420 79,576 -0.28(-4.91%)
Sep 23, 2025 5.730 5.920 5.260 5.700 80,887 +0.12(+2.15%)
Sep 22, 2025 5.120 5.781 5.104 5.580 184,176 +0.39(+7.58%)
Sep 19, 2025 5.649 5.719 4.725 5.187 88,285 -0.43(-7.66%)
Sep 18, 2025 5.974 6.118 5.306 5.617 248,141 -1.42(-20.15%)
Sep 17, 2025 7.035 7.269 6.958 7.035 26,919 -0.14(-1.90%)
Sep 16, 2025 7.133 7.178 6.930 7.171 56,340 +0.04(+0.54%)
Sep 15, 2025 7.343 7.529 7.000 7.133 19,300 -0.18(-2.44%)
Sep 12, 2025 7.350 7.633 7.024 7.311 21,020 -0.04(-0.52%)
Sep 11, 2025 7.000 7.882 6.849 7.350 78,750 +0.21(+2.94%)
Sep 10, 2025 7.560 7.837 7.007 7.140 44,468 -0.70(-8.97%)
Sep 09, 2025 8.127 8.393 7.606 7.843 46,582 +0.05(+0.58%)
Sep 08, 2025 7.700 8.046 7.504 7.798 39,307 -0.17(-2.11%)
Sep 05, 2025 7.245 8.260 7.245 7.966 20,266 +0.49(+6.55%)
Sep 04, 2025 7.525 7.560 7.175 7.476 7,631 -0.09(-1.16%)
Sep 03, 2025 7.350 7.700 7.350 7.564 6,110 +0.05(+0.61%)
Sep 02, 2025 7.700 7.697 7.350 7.518 13,140 -0.20(-2.54%)
Aug 29, 2025 7.455 7.907 7.452 7.714 10,206 -0.20(-2.48%)
Aug 28, 2025 7.710 8.050 7.441 7.910 14,249 +0.47(+6.35%)
Aug 27, 2025 7.700 8.015 7.423 7.438 10,538 -0.19(-2.52%)
Aug 26, 2025 8.050 8.102 7.529 7.630 11,111 -0.25(-3.11%)
Aug 25, 2025 7.875 8.207 7.595 7.875 10,982 -0.24(-3.02%)
Aug 22, 2025 7.577 8.134 7.388 8.120 19,302 +0.63(+8.41%)
Aug 21, 2025 6.895 7.770 6.895 7.490 10,467 +0.38(+5.42%)
Aug 20, 2025 7.350 7.378 6.772 7.105 24,167 -0.50(-6.54%)
Aug 19, 2025 7.665 7.697 7.465 7.602 12,001 -0.08(-1.00%)
Aug 18, 2025 7.539 7.787 7.402 7.679 15,140 +0.05(+0.69%)
Aug 15, 2025 7.595 7.805 7.560 7.627 14,549 -0.06(-0.73%)
Aug 14, 2025 8.050 8.102 7.350 7.683 34,524 -0.62(-7.42%)
Aug 13, 2025 8.400 8.400 8.050 8.299 19,629 -0.10(-1.21%)
Aug 12, 2025 8.547 8.554 8.033 8.400 58,782 +0.07(+0.80%)
Aug 11, 2025 8.508 8.634 8.222 8.334 8,413 -0.24(-2.78%)
Aug 08, 2025 8.187 8.589 8.187 8.572 7,094 +0.22(+2.68%)
Aug 07, 2025 8.715 8.750 8.092 8.348 24,209 -0.02(-0.21%)
Aug 06, 2025 8.050 8.523 8.050 8.365 15,927 +0.15(+1.83%)
Aug 05, 2025 7.980 8.242 7.822 8.214 17,200 +0.00(+0.04%)
Aug 04, 2025 8.050 8.383 7.805 8.211 17,237 +0.35(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.