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

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

0.1918 -0.0235 (-10.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.2168 0.2168 0.1749 0.1918 2,285,847 -0.02(-10.92%)
Dec 23, 2024 0.2051 0.2193 0.1820 0.2153 13,453,852 +0.03(+18.95%)
Dec 20, 2024 0.1792 0.2400 0.1700 0.1810 6,744,460 +0.01(+4.08%)
Dec 19, 2024 0.1700 0.1753 0.1666 0.1739 346,386 +0.01(+4.70%)
Dec 18, 2024 0.1812 0.1886 0.1610 0.1661 598,335 -0.02(-8.74%)
Dec 17, 2024 0.1990 0.2000 0.1725 0.1820 1,084,557 -0.01(-4.71%)
Dec 16, 2024 0.1929 0.1986 0.1840 0.1910 311,395 -0.01(-3.97%)
Dec 13, 2024 0.2101 0.2240 0.1807 0.1989 420,075 -0.01(-4.37%)
Dec 12, 2024 0.2190 0.2190 0.2007 0.2080 293,918 -0.01(-3.26%)
Dec 11, 2024 0.2300 0.2300 0.2080 0.2150 303,453 -0.01(-4.44%)
Dec 10, 2024 0.2250 0.2323 0.2191 0.2250 237,026 +0.00(+1.76%)
Dec 09, 2024 0.2190 0.2325 0.2111 0.2211 386,752 +0.01(+4.74%)
Dec 06, 2024 0.2060 0.2230 0.2060 0.2111 334,136 -0.00(-0.05%)
Dec 05, 2024 0.2318 0.2344 0.2110 0.2112 206,301 -0.02(-8.97%)
Dec 04, 2024 0.2167 0.2494 0.2020 0.2320 1,918,826 +0.02(+6.91%)
Dec 03, 2024 0.2184 0.2269 0.2125 0.2170 189,425 -0.00(-0.87%)
Dec 02, 2024 0.2050 0.2479 0.2050 0.2189 1,840,366 +0.02(+7.89%)
Nov 29, 2024 0.2140 0.2140 0.2029 0.2029 87,106 -0.01(-5.76%)
Nov 27, 2024 0.2152 0.2288 0.1977 0.2153 506,368 +0.00(+1.32%)
Nov 26, 2024 0.1941 0.2186 0.1900 0.2125 423,671 +0.02(+9.48%)
Nov 25, 2024 0.2110 0.2200 0.1900 0.1941 451,318 -0.02(-8.87%)
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 160,449 -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 2,253,835 -0.03(-9.35%)
Oct 23, 2024 0.2900 0.3200 0.2621 0.2983 6,444,871 +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 3,122,927 +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 0.2420 0.2570 0.2387 0.2520 244,993 +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%)
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 and Conditions.