N2OFF Inc. (NITO)

AI Score

Unlock

0.21

-0.00 (-0.80%)

At close: Apr 11, 2025, 3:57 PM

0.21

-3.65%

After-hours: Apr 11, 2025, 05:35 PM EDT

N2OFF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	0.22	0.22	0.22	0.22	0.20	0.20	0.21	0.21	0.00%	511,550
Apr 10, 2025	0.22	0.22	0.22	0.22	0.19	0.19	0.21	0.21	-4.55%	1,653,128
Apr 9, 2025	0.21	0.21	0.23	0.23	0.18	0.18	0.22	0.22	4.76%	576,600
Apr 8, 2025	0.22	0.22	0.23	0.23	0.20	0.20	0.21	0.21	0.00%	545,900
Apr 7, 2025	0.20	0.20	0.25	0.25	0.18	0.18	0.21	0.21	0.00%	1,552,400
Apr 4, 2025	0.21	0.21	0.21	0.21	0.19	0.19	0.21	0.21	-4.55%	655,544
Apr 3, 2025	0.23	0.23	0.23	0.23	0.22	0.22	0.22	0.22	-4.35%	147,806
Apr 2, 2025	0.21	0.21	0.24	0.24	0.21	0.21	0.23	0.23	-4.17%	305,114
Apr 1, 2025	0.24	0.24	0.24	0.24	0.23	0.23	0.24	0.24	0.00%	287,800
Mar 31, 2025	0.25	0.25	0.25	0.25	0.23	0.23	0.24	0.24	-4.00%	287,200
Mar 28, 2025	0.26	0.26	0.28	0.28	0.24	0.24	0.25	0.25	-7.41%	371,468
Mar 27, 2025	0.27	0.27	0.27	0.27	0.26	0.26	0.27	0.27	0.00%	191,400
Mar 26, 2025	0.28	0.28	0.28	0.28	0.26	0.26	0.27	0.27	-3.57%	425,133
Mar 25, 2025	0.26	0.26	0.29	0.29	0.26	0.26	0.28	0.28	7.69%	424,342
Mar 24, 2025	0.28	0.28	0.28	0.28	0.26	0.26	0.26	0.27	-3.70%	422,500
Mar 21, 2025	0.28	0.28	0.29	0.29	0.27	0.27	0.27	0.27	-10.00%	880,200
Mar 20, 2025	0.30	0.30	0.30	0.30	0.28	0.28	0.30	0.30	0.00%	486,400
Mar 19, 2025	0.30	0.30	0.31	0.31	0.28	0.28	0.30	0.30	0.00%	357,929
Mar 18, 2025	0.32	0.32	0.33	0.33	0.29	0.29	0.30	0.30	-9.09%	950,622
Mar 17, 2025	0.30	0.30	0.33	0.33	0.29	0.29	0.33	0.33	6.45%	952,645
Mar 14, 2025	0.30	0.30	0.31	0.31	0.29	0.29	0.31	0.31	0.00%	453,500
Mar 13, 2025	0.29	0.29	0.32	0.32	0.28	0.28	0.31	0.31	6.90%	500,900
Mar 12, 2025	0.30	0.30	0.30	0.30	0.28	0.28	0.29	0.29	-3.33%	354,348
Mar 11, 2025	0.27	0.27	0.30	0.30	0.27	0.27	0.30	0.30	3.45%	411,942
Mar 10, 2025	0.30	0.30	0.31	0.31	0.28	0.28	0.29	0.29	-3.33%	786,826
Mar 7, 2025	0.29	0.29	0.39	0.39	0.29	0.29	0.30	0.30	0.00%	2,629,100
Mar 6, 2025	0.30	0.30	0.32	0.32	0.29	0.29	0.30	0.30	-11.76%	1,015,300
Mar 5, 2025	0.31	0.31	0.34	0.34	0.30	0.30	0.34	0.34	3.03%	5,486,124
Mar 4, 2025	0.35	0.35	0.37	0.37	0.32	0.32	0.33	0.33	-10.81%	701,300
Mar 3, 2025	0.42	0.42	0.45	0.45	0.36	0.36	0.37	0.37	-13.95%	1,054,800
Feb 28, 2025	0.39	0.39	0.44	0.44	0.38	0.38	0.43	0.43	7.50%	366,133
Feb 27, 2025	0.42	0.42	0.44	0.44	0.37	0.37	0.40	0.40	-6.98%	577,700
Feb 26, 2025	0.77	0.77	0.77	0.77	0.41	0.41	0.43	0.43	-24.56%	2,951,300
Feb 25, 2025	0.58	0.58	0.60	0.60	0.52	0.52	0.57	0.57	-1.72%	483,300
Feb 24, 2025	0.68	0.68	0.69	0.69	0.56	0.56	0.58	0.58	-14.71%	1,017,949
Feb 21, 2025	0.74	0.74	0.77	0.77	0.67	0.67	0.68	0.68	-5.56%	482,603
Feb 20, 2025	0.75	0.75	0.78	0.78	0.69	0.69	0.72	0.72	1.41%	455,210
Feb 19, 2025	0.81	0.81	0.81	0.81	0.71	0.71	0.71	0.71	-11.25%	746,309
Feb 18, 2025	0.85	0.85	0.85	0.85	0.75	0.75	0.80	0.80	-4.76%	439,256
Feb 14, 2025	0.85	0.85	0.87	0.87	0.83	0.83	0.84	0.84	-2.33%	277,066
Feb 13, 2025	1.00	1.00	1.00	1.00	0.82	0.82	0.86	0.86	-10.42%	738,612
Feb 12, 2025	0.95	0.95	0.98	0.98	0.92	0.92	0.96	0.96	-4.00%	278,611
Feb 11, 2025	1.16	1.16	1.16	1.16	1.00	1.00	1.00	1.00	-9.09%	349,101
Feb 10, 2025	1.01	1.01	1.19	1.19	1.00	0.99	1.10	1.10	4.76%	809,100
Feb 7, 2025	1.15	1.15	1.16	1.16	1.03	1.03	1.05	1.05	-5.41%	972,200
Feb 6, 2025	1.16	1.16	1.19	1.19	1.11	1.11	1.11	1.11	-4.31%	468,128
Feb 5, 2025	1.15	1.15	1.18	1.18	1.12	1.12	1.16	1.16	3.57%	417,813
Feb 4, 2025	1.28	1.28	1.28	1.28	1.12	1.12	1.12	1.12	-10.40%	1,231,900
Feb 3, 2025	1.23	1.23	1.30	1.30	1.17	1.17	1.25	1.25	-1.57%	1,128,800
Jan 31, 2025	1.32	1.32	1.44	1.44	1.21	1.21	1.27	1.27	8.55%	3,080,000