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

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

0.2550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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.