Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3755 -0.0245 (-6.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.5000 0.5247 0.4710 0.5028 185,620 -0.01(-1.41%)
Jul 31, 2024 0.5810 0.6300 0.4712 0.5100 1,811,896 -0.05(-8.60%)
Jul 30, 2024 0.4969 0.5580 0.4802 0.5580 92,950 +0.05(+8.92%)
Jul 29, 2024 0.5300 0.5397 0.4900 0.5123 15,013 -0.04(-6.91%)
Jul 26, 2024 0.4800 0.5610 0.4561 0.5503 88,114 +0.05(+10.48%)
Jul 25, 2024 0.5000 0.5100 0.4507 0.4981 53,109 +0.01(+2.28%)
Jul 24, 2024 0.4721 0.5300 0.4720 0.4870 47,478 +0.00(+0.19%)
Jul 23, 2024 0.5100 0.5100 0.4731 0.4861 24,964 -0.02(-3.70%)
Jul 22, 2024 0.5500 0.5500 0.4609 0.5048 173,555 -0.03(-4.75%)
Jul 19, 2024 0.4800 0.5300 0.4700 0.5300 32,754 +0.05(+10.42%)
Jul 18, 2024 0.4900 0.4950 0.4702 0.4800 27,244 -0.01(-1.05%)
Jul 17, 2024 0.4900 0.4990 0.4634 0.4851 5,573 -0.01(-1.04%)
Jul 16, 2024 0.4738 0.4978 0.4601 0.4902 26,008 +0.01(+1.76%)
Jul 15, 2024 0.4613 0.4889 0.4610 0.4817 37,803 -0.00(-0.68%)
Jul 12, 2024 0.4540 0.4890 0.4537 0.4850 33,969 +0.02(+5.07%)
Jul 11, 2024 0.4620 0.4789 0.4600 0.4616 25,183 -0.01(-1.72%)
Jul 10, 2024 0.4799 0.5000 0.4600 0.4697 20,342 -0.01(-2.15%)
Jul 09, 2024 0.4600 0.4900 0.4600 0.4800 26,338 -0.01(-2.02%)
Jul 08, 2024 0.4936 0.4936 0.4610 0.4899 28,131 -0.00(-0.77%)
Jul 05, 2024 0.4840 0.4993 0.4613 0.4937 45,446 +0.01(+1.61%)
Jul 03, 2024 0.4780 0.4880 0.4650 0.4859 18,021 +0.00(+0.73%)
Jul 02, 2024 0.4800 0.4899 0.4618 0.4824 54,196 +0.00(+0.10%)
Jul 01, 2024 0.4800 0.5069 0.4584 0.4819 49,525 +0.00(+1.03%)
Jun 28, 2024 0.4584 0.4800 0.4571 0.4770 69,764 +0.00(+0.93%)
Jun 27, 2024 0.4531 0.4890 0.4510 0.4726 126,414 +0.00(+0.98%)
Jun 26, 2024 0.4900 0.4900 0.4315 0.4680 176,782 -0.04(-7.14%)
Jun 25, 2024 0.5400 0.5720 0.4860 0.5040 585,439 -0.02(-3.08%)
Jun 24, 2024 0.5897 0.6107 0.4901 0.5200 333,841 -0.09(-14.85%)
Jun 21, 2024 0.6900 0.6900 0.5817 0.6107 272,479 -0.10(-13.56%)
Jun 20, 2024 0.6800 0.7320 0.6500 0.7065 752,142 +0.03(+4.33%)
Jun 18, 2024 0.5700 0.6799 0.5700 0.6772 1,057,015 +0.08(+12.87%)
Jun 17, 2024 0.7550 1.300 0.5250 0.6000 13,494,444 -0.07(-10.13%)
Jun 14, 2024 0.5900 0.7175 0.5333 0.6676 628,106 +0.09(+15.10%)
Jun 13, 2024 0.5700 0.6235 0.5612 0.5800 73,770 -0.04(-6.99%)
Jun 12, 2024 0.6430 0.6430 0.6012 0.6236 56,668 -0.04(-5.86%)
Jun 11, 2024 0.6835 0.6948 0.5500 0.6624 87,504 +0.01(+1.75%)
Jun 10, 2024 0.6506 0.6831 0.6312 0.6510 12,020 +0.00(+0.73%)
Jun 07, 2024 0.6800 0.6836 0.6351 0.6463 47,828 -0.02(-3.55%)
Jun 06, 2024 0.6803 0.6999 0.6500 0.6701 57,027 -0.05(-6.92%)
Jun 05, 2024 0.7390 0.7390 0.6510 0.7199 65,630 +0.01(+1.41%)
Jun 04, 2024 0.8300 0.8567 0.6666 0.7099 139,794 -0.14(-16.48%)
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.