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

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

0.3001 -0.0061 (-1.99%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 4, 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 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%)
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%)
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.