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

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

0.2130 +0.0031 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2036 0.2203 0.2036 0.2130 303,668 +0.00(+1.48%)
Nov 21, 2024 0.1939 0.2124 0.1936 0.2099 945,729 +0.01(+7.48%)
Nov 20, 2024 0.1930 0.2093 0.1925 0.1953 160,943 -0.00(-1.46%)
Nov 19, 2024 0.1954 0.2018 0.1920 0.1982 760,293 -0.01(-4.67%)
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.