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

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

0.4824 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.4800 0.4899 0.4618 0.4824 54,196 +0.00(+0.10%)
Jul 01, 2024 0.4800 0.5069 0.4584 0.4819 49,525 +0.00(+1.03%)
Jun 28, 2024 0.4584 0.4800 0.4571 0.4770 69,764 +0.00(+0.93%)
Jun 27, 2024 0.4531 0.4890 0.4510 0.4726 126,414 +0.00(+0.98%)
Jun 26, 2024 0.4900 0.4900 0.4315 0.4680 176,782 -0.04(-7.14%)
Jun 25, 2024 0.5400 0.5720 0.4860 0.5040 585,439 -0.02(-3.08%)
Jun 24, 2024 0.5897 0.6107 0.4901 0.5200 333,841 -0.09(-14.85%)
Jun 21, 2024 0.6900 0.6900 0.5817 0.6107 272,479 -0.10(-13.56%)
Jun 20, 2024 0.6800 0.7320 0.6500 0.7065 752,142 +0.03(+4.33%)
Jun 18, 2024 0.5700 0.6799 0.5700 0.6772 1,057,015 +0.08(+12.87%)
Jun 17, 2024 0.7550 1.300 0.5250 0.6000 13,494,444 -0.07(-10.13%)
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%)
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.