N2OFF, Inc. - Common Stock (NITO)
4.1300
-0.0100 (-0.24%)
NASDAQ · Last Trade: Oct 3rd, 10:59 AM EDT
Historical Prices For N2OFF, Inc. - Common Stock (NITO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 3.76 | 4.40 | 3.73 | 4.14 | 224,404 | 4.14 |
| 10/01/2025 | 3.57 | 3.93 | 3.57 | 3.83 | 102,431 | 3.83 |
| 9/30/2025 | 3.70 | 3.80 | 3.57 | 3.72 | 270,061 | 3.72 |
| 9/29/2025 | 4.01 | 4.07 | 3.71 | 3.83 | 599,698 | 3.83 |
| 9/26/2025 | 4.73 | 4.73 | 3.75 | 3.80 | 796,749 | 3.80 |
| 9/25/2025 | 5.16 | 5.71 | 4.90 | 5.50 | 8,061,350 | 5.50 |
| 9/24/2025 | 5.62 | 5.70 | 5.31 | 5.42 | 79,576 | 5.42 |
| 9/23/2025 | 5.73 | 5.92 | 5.26 | 5.70 | 80,887 | 5.70 |
| 9/22/2025 | 5.12 | 5.78 | 5.10 | 5.58 | 184,176 | 5.58 |
| 9/19/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 3,090,005 | 5.19 |
| 9/18/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 8,684,962 | 5.62 |
| 9/17/2025 | 0.20 | 0.21 | 0.20 | 0.20 | 942,194 | 7.04 |
| 9/16/2025 | 0.20 | 0.21 | 0.20 | 0.20 | 1,971,915 | 7.17 |
| 9/15/2025 | 0.21 | 0.22 | 0.20 | 0.20 | 675,513 | 7.13 |
| 9/12/2025 | 0.21 | 0.22 | 0.20 | 0.21 | 735,703 | 7.31 |
| 9/11/2025 | 0.20 | 0.23 | 0.20 | 0.21 | 2,756,250 | 7.35 |
| 9/10/2025 | 0.22 | 0.22 | 0.20 | 0.20 | 1,556,396 | 7.14 |
| 9/09/2025 | 0.23 | 0.24 | 0.22 | 0.22 | 1,630,377 | 7.84 |
| 9/08/2025 | 0.22 | 0.23 | 0.21 | 0.22 | 1,375,749 | 7.80 |
| 9/05/2025 | 0.21 | 0.24 | 0.21 | 0.23 | 709,340 | 7.97 |
| 9/04/2025 | 0.21 | 0.22 | 0.20 | 0.21 | 267,108 | 7.48 |
| 9/03/2025 | 0.21 | 0.22 | 0.21 | 0.22 | 213,872 | 7.56 |
| 9/02/2025 | 0.22 | 0.22 | 0.21 | 0.21 | 459,921 | 7.52 |
| 8/29/2025 | 0.21 | 0.23 | 0.21 | 0.22 | 357,217 | 7.71 |
| 8/28/2025 | 0.22 | 0.23 | 0.21 | 0.23 | 498,743 | 7.91 |
| 8/27/2025 | 0.22 | 0.23 | 0.21 | 0.21 | 368,834 | 7.44 |
| 8/26/2025 | 0.23 | 0.23 | 0.22 | 0.22 | 388,905 | 7.63 |
| 8/25/2025 | 0.23 | 0.23 | 0.22 | 0.23 | 384,380 | 7.88 |
| 8/22/2025 | 0.22 | 0.23 | 0.21 | 0.23 | 675,570 | 8.12 |
| 8/21/2025 | 0.20 | 0.22 | 0.20 | 0.21 | 366,375 | 7.49 |
| 8/20/2025 | 0.21 | 0.21 | 0.19 | 0.20 | 845,859 | 7.11 |
| 8/19/2025 | 0.22 | 0.22 | 0.21 | 0.22 | 420,054 | 7.60 |
| 8/18/2025 | 0.22 | 0.22 | 0.21 | 0.22 | 529,921 | 7.68 |
| 8/15/2025 | 0.22 | 0.22 | 0.22 | 0.22 | 509,220 | 7.63 |
| 8/14/2025 | 0.23 | 0.23 | 0.21 | 0.22 | 1,208,355 | 7.68 |
| 8/13/2025 | 0.24 | 0.24 | 0.23 | 0.24 | 687,015 | 8.30 |
| 8/12/2025 | 0.24 | 0.24 | 0.23 | 0.24 | 2,057,382 | 8.40 |
| 8/11/2025 | 0.24 | 0.25 | 0.23 | 0.24 | 294,479 | 8.33 |
| 8/08/2025 | 0.23 | 0.25 | 0.23 | 0.24 | 248,308 | 8.57 |
| 8/07/2025 | 0.25 | 0.25 | 0.23 | 0.24 | 847,333 | 8.35 |
| 8/06/2025 | 0.23 | 0.24 | 0.23 | 0.24 | 557,458 | 8.37 |
| 8/05/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 602,006 | 8.21 |
| 8/04/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 603,314 | 8.21 |
| 8/01/2025 | 0.23 | 0.23 | 0.22 | 0.22 | 1,386,661 | 7.86 |
| 7/31/2025 | 0.24 | 0.25 | 0.23 | 0.24 | 2,205,247 | 8.33 |
| 7/30/2025 | 0.23 | 0.25 | 0.23 | 0.24 | 1,075,506 | 8.25 |
| 7/29/2025 | 0.26 | 0.26 | 0.24 | 0.24 | 2,633,420 | 8.53 |
| 7/28/2025 | 0.31 | 0.31 | 0.26 | 0.27 | 3,249,191 | 9.35 |
| 7/25/2025 | 0.33 | 0.34 | 0.29 | 0.31 | 4,504,993 | 10.81 |
| 7/24/2025 | 0.28 | 0.37 | 0.28 | 0.34 | 28,360,689 | 11.74 |
| 7/23/2025 | 0.27 | 0.29 | 0.27 | 0.28 | 3,002,699 | 9.66 |
| 7/22/2025 | 0.25 | 0.27 | 0.25 | 0.25 | 1,032,101 | 8.89 |
| 7/21/2025 | 0.25 | 0.28 | 0.25 | 0.26 | 1,283,089 | 9.05 |
| 7/18/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 1,138,153 | 8.84 |
| 7/17/2025 | 0.25 | 0.25 | 0.24 | 0.25 | 460,032 | 8.65 |
| 7/16/2025 | 0.23 | 0.25 | 0.23 | 0.24 | 653,254 | 8.44 |
| 7/15/2025 | 0.23 | 0.24 | 0.23 | 0.23 | 347,558 | 8.18 |
| 7/14/2025 | 0.23 | 0.24 | 0.23 | 0.24 | 389,135 | 8.29 |
| 7/11/2025 | 0.25 | 0.25 | 0.24 | 0.24 | 1,137,684 | 8.40 |
| 7/10/2025 | 0.23 | 0.26 | 0.23 | 0.25 | 355,147 | 8.68 |
| 7/09/2025 | 0.24 | 0.26 | 0.24 | 0.24 | 231,978 | 8.47 |
| 7/08/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 267,714 | 8.73 |
| 7/07/2025 | 0.25 | 0.25 | 0.24 | 0.25 | 260,733 | 8.73 |
| 7/03/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 220,782 | 8.65 |