Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries N2OFF, Inc. - Common Stock (NQ: NITO ) 0.2471 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 0.3567 0.3646 0.3000 0.3062 1,400,313 -0.06(-16.41%) Aug 30, 2024 0.3710 0.3805 0.3472 0.3663 1,368,111 +0.00(+1.16%) Aug 29, 2024 0.3268 0.3926 0.3131 0.3621 3,498,560 +0.03(+8.41%) Aug 28, 2024 0.3071 0.3989 0.2878 0.3340 8,062,852 -0.01(-1.82%) Aug 27, 2024 0.2720 0.6170 0.2720 0.3402 104,869,592 +0.07(+25.07%) Aug 26, 2024 0.2800 0.2820 0.2700 0.2720 330,089 -0.01(-2.86%) Aug 23, 2024 0.2798 0.2898 0.2707 0.2800 741,546 -0.02(-6.98%) Aug 22, 2024 0.2771 0.3100 0.2701 0.3010 2,591,863 +0.02(+5.61%) Aug 21, 2024 0.2800 0.2999 0.2610 0.2850 4,177,124 -0.02(-7.80%) Aug 20, 2024 0.3050 0.3200 0.2869 0.3091 5,407,565 -0.02(-6.87%) Aug 19, 2024 0.2910 0.3319 0.2910 0.3319 1,851,406 +0.03(+11.60%) Aug 16, 2024 0.3000 0.3030 0.2900 0.2974 32,085 +0.00(+0.30%) Aug 15, 2024 0.2943 0.3131 0.2802 0.2965 138,061 -0.02(-5.30%) Aug 14, 2024 0.3313 0.3395 0.2789 0.3131 71,126 -0.03(-9.48%) Aug 13, 2024 0.3470 0.3609 0.3314 0.3459 32,880 -0.02(-4.21%) Aug 12, 2024 0.3400 0.3611 0.3315 0.3611 25,947 +0.00(+0.00%) Aug 09, 2024 0.3400 0.3670 0.3315 0.3611 44,169 +0.01(+2.29%) Aug 08, 2024 0.3642 0.3899 0.3316 0.3530 53,937 -0.02(-5.99%) Aug 07, 2024 0.3731 0.3891 0.3603 0.3755 136,976 -0.02(-6.13%) Aug 06, 2024 0.3984 0.4012 0.3625 0.4000 63,101 -0.01(-3.15%) Aug 05, 2024 0.4000 0.4305 0.3605 0.4130 50,229 -0.05(-10.57%) Aug 02, 2024 0.4990 0.5000 0.3247 0.4618 289,027 -0.04(-8.15%) 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.