N2OFF Inc. (NITO)
NASDAQ: NITO
· Real-Time Price · USD
3.80
-1.70 (-30.91%)
At close: Sep 26, 2025, 3:59 PM
3.69
-2.89%
After-hours: Sep 26, 2025, 07:57 PM EDT
NITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.73 | 4.73 | 3.75 | 3.80 | 3.80 | -30.91% | 766,416 |
| Sep 25, 2025 | 5.16 | 5.71 | 4.90 | 5.50 | 5.50 | 1.48% | 8,196,300 |
| Sep 24, 2025 | 5.62 | 5.70 | 5.31 | 5.42 | 5.42 | -4.91% | 79,800 |
| Sep 23, 2025 | 5.73 | 5.92 | 5.26 | 5.70 | 5.70 | 2.15% | 80,889 |
| Sep 22, 2025 | 5.12 | 5.78 | 5.10 | 5.58 | 5.58 | 7.51% | 184,424 |
| Sep 19, 2025 | 5.65 | 5.72 | 4.72 | 5.19 | 5.19 | -7.65% | 3,012,900 |
| Sep 18, 2025 | 5.97 | 6.12 | 5.31 | 5.62 | 5.62 | -20.17% | 8,703,000 |
| Sep 17, 2025 | 7.04 | 7.27 | 6.96 | 7.04 | 7.04 | -1.81% | 943,500 |
| Sep 16, 2025 | 7.13 | 7.18 | 6.93 | 7.17 | 7.17 | 0.56% | 2,036,335 |
| Sep 15, 2025 | 7.34 | 7.53 | 7.00 | 7.13 | 7.13 | -2.46% | 675,540 |
| Sep 12, 2025 | 7.35 | 7.63 | 7.02 | 7.31 | 7.31 | -0.54% | 735,703 |
| Sep 11, 2025 | 7.00 | 7.88 | 6.85 | 7.35 | 7.35 | 2.94% | 2,757,500 |
| Sep 10, 2025 | 7.56 | 7.84 | 7.01 | 7.14 | 7.14 | -8.93% | 1,557,511 |
| Sep 9, 2025 | 8.13 | 8.39 | 7.61 | 7.84 | 7.84 | 0.51% | 1,637,100 |
| Sep 8, 2025 | 7.70 | 8.05 | 7.50 | 7.80 | 7.80 | -2.13% | 1,378,100 |
| Sep 5, 2025 | 7.25 | 8.26 | 7.25 | 7.97 | 7.97 | 6.55% | 709,340 |
| Sep 4, 2025 | 7.53 | 7.56 | 7.18 | 7.48 | 7.48 | -1.06% | 267,119 |
| Sep 3, 2025 | 7.35 | 7.70 | 7.35 | 7.56 | 7.56 | 0.53% | 216,635 |
| Sep 2, 2025 | 7.53 | 7.70 | 7.35 | 7.52 | 7.52 | -2.46% | 463,500 |
| Aug 29, 2025 | 7.46 | 7.91 | 7.45 | 7.71 | 7.71 | -2.53% | 357,217 |