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

0.6676 +0.0876 (+15.10%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5900 0.7175 0.5333 0.6676 628,106 +0.09(+15.10%)
Jun 13, 2024 0.5700 0.6235 0.5612 0.5800 73,770 -0.04(-6.99%)
Jun 12, 2024 0.6430 0.6430 0.6012 0.6236 56,668 -0.04(-5.86%)
Jun 11, 2024 0.6835 0.6948 0.5500 0.6624 87,504 +0.01(+1.75%)
Jun 10, 2024 0.6506 0.6831 0.6312 0.6510 12,020 +0.00(+0.73%)
Jun 07, 2024 0.6800 0.6836 0.6351 0.6463 47,828 -0.02(-3.55%)
Jun 06, 2024 0.6803 0.6999 0.6500 0.6701 57,027 -0.05(-6.92%)
Jun 05, 2024 0.7390 0.7390 0.6510 0.7199 65,630 +0.01(+1.41%)
Jun 04, 2024 0.8300 0.8567 0.6666 0.7099 139,794 -0.14(-16.48%)
Jun 03, 2024 0.8790 0.8799 0.8309 0.8500 13,269 -0.00(-0.26%)
May 31, 2024 0.8570 0.8600 0.8251 0.8522 24,357 -0.01(-1.48%)
May 30, 2024 0.8340 0.8789 0.8200 0.8650 26,978 +0.02(+2.95%)
May 29, 2024 0.8370 0.9100 0.8110 0.8402 47,547 -0.01(-1.15%)
May 28, 2024 0.8500 0.8900 0.8366 0.8500 83,826 +0.00(+0.00%)
May 24, 2024 0.8600 0.9300 0.8410 0.8500 37,858 -0.05(-5.72%)
May 23, 2024 0.9100 0.9299 0.8366 0.9016 43,043 -0.01(-1.22%)
May 22, 2024 0.9400 0.9700 0.9000 0.9127 41,256 -0.06(-5.73%)
May 21, 2024 0.9400 0.9920 0.9232 0.9682 32,473 +0.02(+1.78%)
May 20, 2024 1.100 1.100 0.9201 0.9513 114,151 -0.15(-13.52%)
May 17, 2024 1.030 1.140 1.010 1.100 213,841 +0.07(+6.80%)
May 16, 2024 0.9500 1.090 0.9500 1.030 147,902 +0.08(+8.28%)
May 15, 2024 0.9000 0.9598 0.8700 0.9512 103,971 +0.04(+4.70%)
May 14, 2024 0.9600 0.9600 0.9015 0.9085 53,978 -0.06(-6.11%)
May 13, 2024 0.9900 1.000 0.9500 0.9676 55,014 +0.01(+1.11%)
May 10, 2024 1.030 1.040 0.9500 0.9570 66,621 -0.07(-7.09%)
May 09, 2024 1.000 1.040 0.9800 1.030 47,280 +0.00(+0.00%)
May 08, 2024 1.030 1.050 0.9838 1.030 30,103 +0.00(+0.00%)
May 07, 2024 1.030 1.060 1.030 1.030 29,606 +0.01(+0.98%)
May 06, 2024 1.020 1.046 0.9500 1.020 115,863 -0.01(-0.97%)
May 03, 2024 1.160 1.160 1.010 1.030 139,118 -0.15(-12.71%)
May 02, 2024 1.410 1.450 1.150 1.180 676,419 -0.11(-8.53%)
May 01, 2024 1.180 1.390 1.110 1.290 305,495 +0.14(+12.17%)
Apr 30, 2024 1.070 1.220 1.070 1.150 22,281 +0.04(+3.60%)
Apr 29, 2024 1.090 1.150 1.075 1.110 11,593 +0.02(+1.84%)
Apr 26, 2024 1.120 1.180 1.060 1.090 59,374 +0.01(+0.92%)
Apr 25, 2024 1.050 1.110 1.050 1.080 80,498 +0.02(+1.89%)
Apr 24, 2024 1.120 1.120 1.030 1.060 51,887 -0.04(-3.64%)
Apr 23, 2024 1.150 1.190 1.000 1.100 101,550 -0.05(-4.35%)
Apr 22, 2024 1.200 1.240 1.150 1.150 43,696 +0.00(+0.00%)
Apr 19, 2024 1.270 1.300 1.130 1.150 81,688 -0.05(-3.79%)
Apr 18, 2024 1.230 1.250 1.150 1.195 45,592 -0.01(-1.21%)
Apr 17, 2024 1.150 1.250 1.110 1.210 79,336 +0.06(+5.30%)
Apr 16, 2024 1.320 1.360 1.080 1.149 154,378 -0.22(-16.12%)
Apr 15, 2024 1.410 1.510 1.280 1.370 324,839 -0.02(-1.44%)
Apr 12, 2024 1.270 1.450 1.199 1.390 222,038 +0.05(+3.73%)
Apr 11, 2024 1.430 1.470 1.200 1.340 423,242 -0.05(-3.60%)
Apr 10, 2024 1.160 1.560 1.130 1.390 701,083 +0.22(+19.31%)
Apr 09, 2024 1.140 1.170 1.080 1.165 8,503 +0.03(+2.19%)
Apr 08, 2024 1.140 1.200 1.140 1.140 8,770 -0.04(-3.39%)
Apr 05, 2024 1.180 1.190 1.160 1.180 18,166 -0.04(-3.28%)
Apr 04, 2024 1.290 1.300 1.210 1.220 19,645 -0.09(-6.87%)
Apr 03, 2024 1.290 1.360 1.280 1.310 9,120 -0.02(-1.50%)
Apr 02, 2024 1.390 1.390 1.300 1.330 4,778 +0.02(+1.53%)
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.