N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
3.800
-1.700 (-30.91%)
At close: Sep 26, 2025, 4:00 PM EDT
3.788
-0.012 (-0.31%)
After-hours: Sep 26, 2025, 7:59 PM EDT
N2OFF 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% | 768,186 |
| Sep 25, 2025 | 5.16 | 5.71 | 4.90 | 5.50 | 5.50 | 1.48% | 8,196,259 |
| Sep 24, 2025 | 5.62 | 5.70 | 5.31 | 5.42 | 5.42 | -4.91% | 79,799 |
| 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 | 7.58% | 180,814 |
| Sep 19, 2025 | 5.65 | 5.72 | 4.73 | 5.19 | 5.19 | -7.66% | 88,285 |
| Sep 18, 2025 | 5.97 | 6.12 | 5.31 | 5.62 | 5.62 | -20.16% | 248,658 |
| Sep 17, 2025 | 7.04 | 7.27 | 6.96 | 7.04 | 7.04 | -1.90% | 26,956 |
| Sep 16, 2025 | 7.13 | 7.18 | 6.93 | 7.17 | 7.17 | 0.53% | 58,181 |
| Sep 15, 2025 | 7.34 | 7.53 | 7.00 | 7.13 | 7.13 | -2.43% | 19,301 |
| Sep 12, 2025 | 7.35 | 7.63 | 7.02 | 7.31 | 7.31 | -0.53% | 21,020 |
| Sep 11, 2025 | 7.00 | 7.88 | 6.85 | 7.35 | 7.35 | 2.94% | 78,784 |
| Sep 10, 2025 | 7.56 | 7.84 | 7.01 | 7.14 | 7.14 | -8.96% | 44,500 |
| Sep 9, 2025 | 8.13 | 8.39 | 7.61 | 7.84 | 7.84 | 0.58% | 46,773 |
| Sep 8, 2025 | 7.70 | 8.05 | 7.50 | 7.80 | 7.80 | -2.11% | 39,374 |
| Sep 5, 2025 | 7.25 | 8.26 | 7.25 | 7.97 | 7.97 | 6.55% | 20,266 |
| Sep 4, 2025 | 7.53 | 7.56 | 7.18 | 7.48 | 7.48 | -1.15% | 7,631 |
| Sep 3, 2025 | 7.35 | 7.70 | 7.35 | 7.56 | 7.56 | 0.60% | 5,081 |
| Sep 2, 2025 | 7.53 | 7.70 | 7.35 | 7.52 | 7.52 | -2.54% | 13,241 |
| Aug 29, 2025 | 7.46 | 7.91 | 7.45 | 7.71 | 7.71 | -2.48% | 10,206 |
| Aug 28, 2025 | 7.71 | 8.05 | 7.44 | 7.91 | 7.91 | 6.36% | 14,249 |
| Aug 27, 2025 | 7.70 | 8.02 | 7.42 | 7.44 | 7.44 | -2.53% | 10,538 |
| Aug 26, 2025 | 8.05 | 8.10 | 7.53 | 7.63 | 7.63 | -3.11% | 11,145 |
| Aug 25, 2025 | 7.88 | 8.21 | 7.60 | 7.88 | 7.88 | -3.02% | 11,061 |
| Aug 22, 2025 | 7.58 | 8.13 | 7.39 | 8.12 | 8.12 | 8.41% | 19,302 |
| Aug 21, 2025 | 6.90 | 7.77 | 6.90 | 7.49 | 7.49 | 5.42% | 10,497 |
| Aug 20, 2025 | 7.35 | 7.38 | 6.77 | 7.11 | 7.11 | -6.54% | 24,548 |
| Aug 19, 2025 | 7.67 | 7.70 | 7.47 | 7.60 | 7.60 | -1.00% | 12,025 |
| Aug 18, 2025 | 7.54 | 7.79 | 7.40 | 7.68 | 7.68 | 0.69% | 15,143 |
| Aug 15, 2025 | 7.60 | 7.81 | 7.56 | 7.63 | 7.63 | -0.73% | 14,549 |
| Aug 14, 2025 | 8.05 | 8.10 | 7.35 | 7.68 | 7.68 | -7.42% | 34,538 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.05 | 8.30 | 8.30 | -1.21% | 19,938 |
| Aug 12, 2025 | 8.55 | 8.55 | 8.03 | 8.40 | 8.40 | 0.80% | 58,879 |
| Aug 11, 2025 | 8.51 | 8.63 | 8.22 | 8.33 | 8.33 | -2.78% | 9,521 |
| Aug 8, 2025 | 8.19 | 8.59 | 8.19 | 8.57 | 8.57 | 2.68% | 7,094 |
| Aug 7, 2025 | 8.72 | 8.75 | 8.09 | 8.35 | 8.35 | -0.22% | 24,577 |
| Aug 6, 2025 | 8.05 | 8.52 | 8.05 | 8.37 | 8.37 | 1.84% | 15,941 |
| Aug 5, 2025 | 7.98 | 8.24 | 7.82 | 8.21 | 8.22 | 0.04% | 17,356 |
| Aug 4, 2025 | 8.05 | 8.38 | 7.81 | 8.21 | 8.21 | 4.51% | 17,253 |
| Aug 1, 2025 | 7.90 | 8.05 | 7.70 | 7.86 | 7.86 | -5.68% | 39,618 |
| Jul 31, 2025 | 8.54 | 8.82 | 8.16 | 8.33 | 8.33 | 0.98% | 63,388 |
| Jul 30, 2025 | 8.22 | 8.77 | 8.00 | 8.25 | 8.25 | -3.28% | 30,772 |
| Jul 29, 2025 | 8.98 | 8.98 | 8.34 | 8.53 | 8.53 | -8.76% | 76,383 |
| Jul 28, 2025 | 10.76 | 10.81 | 8.96 | 9.35 | 9.35 | -13.56% | 93,663 |
| Jul 25, 2025 | 11.44 | 11.76 | 10.19 | 10.82 | 10.82 | -7.89% | 128,713 |
| Jul 24, 2025 | 9.86 | 12.83 | 9.80 | 11.74 | 11.74 | 21.55% | 811,324 |
| Jul 23, 2025 | 9.45 | 10.11 | 9.28 | 9.66 | 9.66 | 8.66% | 86,646 |
| Jul 22, 2025 | 8.80 | 9.56 | 8.63 | 8.89 | 8.89 | -1.74% | 29,571 |
| Jul 21, 2025 | 8.75 | 9.70 | 8.75 | 9.05 | 9.05 | 2.33% | 36,782 |
| Jul 18, 2025 | 8.68 | 9.27 | 8.49 | 8.84 | 8.84 | 2.23% | 32,518 |