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

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

0.4444 +0.0644 (+16.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2025 0.4407 0.5301 0.4009 0.4444 68,668,144 +0.06(+16.95%)
May 08, 2025 0.3448 0.4281 0.3016 0.3800 11,531,340 +0.02(+5.41%)
May 07, 2025 0.3869 0.4300 0.3547 0.3605 8,869,566 -0.03(-7.52%)
May 06, 2025 0.5049 0.5319 0.3428 0.3898 24,382,392 -0.29(-42.68%)
May 05, 2025 0.6216 0.8400 0.4708 0.6800 600,480,896 +0.40(+140.28%)
May 02, 2025 0.2400 0.3930 0.2371 0.2830 92,039,456 +0.05(+21.15%)
May 01, 2025 0.2400 0.2485 0.2250 0.2336 188,673 +0.00(+0.04%)
Apr 30, 2025 0.2300 0.2499 0.1980 0.2335 742,192 -0.00(-0.64%)
Apr 29, 2025 0.2590 0.2600 0.2301 0.2350 560,082 -0.02(-6.00%)
Apr 28, 2025 0.2600 0.2794 0.2450 0.2500 718,008 +0.00(+0.00%)
Apr 25, 2025 0.2242 0.2689 0.2231 0.2500 1,982,279 +0.02(+8.18%)
Apr 24, 2025 0.2288 0.2423 0.2200 0.2311 366,681 +0.00(+1.81%)
Apr 23, 2025 0.2200 0.2355 0.2199 0.2270 395,204 +0.01(+5.09%)
Apr 22, 2025 0.2069 0.2230 0.2031 0.2160 180,544 +0.01(+6.40%)
Apr 21, 2025 0.2128 0.2167 0.2000 0.2030 275,523 -0.02(-7.47%)
Apr 17, 2025 0.2180 0.2221 0.2103 0.2194 108,247 +0.00(+1.67%)
Apr 16, 2025 0.2260 0.2264 0.2085 0.2158 425,360 -0.02(-7.38%)
Apr 15, 2025 0.2100 0.2440 0.2134 0.2330 493,021 +0.01(+5.91%)
Apr 14, 2025 0.2200 0.2325 0.2062 0.2200 464,140 +0.01(+4.22%)
Apr 11, 2025 0.2160 0.2160 0.1926 0.2111 527,095 -0.00(-0.28%)
Apr 10, 2025 0.2230 0.2230 0.1908 0.2117 1,638,655 -0.01(-3.33%)
Apr 09, 2025 0.2080 0.2255 0.1830 0.2190 576,072 +0.01(+4.29%)
Apr 08, 2025 0.2200 0.2297 0.2033 0.2100 545,019 -0.00(-1.18%)
Apr 07, 2025 0.2000 0.2515 0.1830 0.2125 1,549,025 +0.00(+1.48%)
Apr 04, 2025 0.2068 0.2100 0.1860 0.2094 655,544 -0.01(-4.82%)
Apr 03, 2025 0.2300 0.2325 0.2200 0.2200 147,806 -0.01(-5.38%)
Apr 02, 2025 0.2060 0.2424 0.2060 0.2325 303,503 -0.01(-3.81%)
Apr 01, 2025 0.2384 0.2430 0.2301 0.2417 287,752 +0.00(+1.17%)
Mar 31, 2025 0.2514 0.2514 0.2313 0.2389 286,667 -0.01(-5.09%)
Mar 28, 2025 0.2609 0.2778 0.2400 0.2517 371,468 -0.02(-6.43%)
Mar 27, 2025 0.2700 0.2704 0.2600 0.2690 189,151 -0.01(-1.82%)
Mar 26, 2025 0.2800 0.2840 0.2622 0.2740 425,133 -0.01(-2.49%)
Mar 25, 2025 0.2615 0.2900 0.2590 0.2810 415,025 +0.02(+6.04%)
Mar 24, 2025 0.2800 0.2770 0.2600 0.2650 421,418 -0.00(-1.52%)
Mar 21, 2025 0.2850 0.2900 0.2659 0.2691 880,182 -0.03(-9.70%)
Mar 20, 2025 0.3000 0.3050 0.2800 0.2980 483,343 +0.00(+0.71%)
Mar 19, 2025 0.2951 0.3059 0.2800 0.2959 354,291 -0.00(-1.37%)
Mar 18, 2025 0.3200 0.3261 0.2925 0.3000 950,602 -0.03(-8.68%)
Mar 17, 2025 0.3012 0.3299 0.2930 0.3285 951,910 +0.02(+5.97%)
Mar 14, 2025 0.3000 0.3145 0.2901 0.3100 453,478 -0.00(-0.42%)
Mar 13, 2025 0.2868 0.3202 0.2812 0.3113 500,605 +0.02(+7.34%)
Mar 12, 2025 0.2996 0.3000 0.2800 0.2900 354,348 -0.01(-3.97%)
Mar 11, 2025 0.2720 0.3020 0.2715 0.3020 411,931 +0.01(+4.14%)
Mar 10, 2025 0.3000 0.3097 0.2812 0.2900 769,026 -0.01(-3.33%)
Mar 07, 2025 0.2900 0.3900 0.2900 0.3000 2,629,080 +0.00(+0.00%)
Mar 06, 2025 0.3000 0.3177 0.2900 0.3000 1,014,129 -0.04(-11.74%)
Mar 05, 2025 0.3072 0.3399 0.3000 0.3399 5,471,466 +0.01(+2.69%)
Mar 04, 2025 0.3500 0.3699 0.3197 0.3310 701,134 -0.04(-10.54%)
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 following
Privacy Policy and Terms Of Service.