N2OFF Inc. (NITO)
NASDAQ: NITO
· Real-Time Price · USD
4.35
-0.07 (-1.58%)
At close: Oct 14, 2025, 10:23 AM
NITO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.13 | 4.64 | 4.08 | 4.42 | 4.42 | 4.99% | 144,710 |
| Oct 10, 2025 | 4.47 | 4.68 | 4.21 | 4.21 | 4.21 | -1.64% | 263,649 |
| Oct 9, 2025 | 4.13 | 4.44 | 4.10 | 4.28 | 4.28 | 2.88% | 212,548 |
| Oct 8, 2025 | 4.40 | 4.46 | 4.03 | 4.16 | 4.16 | -10.73% | 396,000 |
| Oct 7, 2025 | 4.22 | 7.00 | 4.16 | 4.66 | 4.66 | 10.95% | 5,740,900 |
| Oct 6, 2025 | 4.00 | 4.26 | 3.96 | 4.20 | 4.20 | 3.96% | 97,114 |
| Oct 3, 2025 | 4.12 | 4.26 | 4.02 | 4.04 | 4.04 | -2.42% | 110,128 |
| Oct 2, 2025 | 3.76 | 4.40 | 3.73 | 4.14 | 4.14 | 8.09% | 226,600 |
| Oct 1, 2025 | 3.57 | 3.93 | 3.57 | 3.83 | 3.83 | 2.96% | 102,800 |
| Sep 30, 2025 | 3.70 | 3.80 | 3.57 | 3.72 | 3.72 | -2.87% | 270,500 |
| Sep 29, 2025 | 4.01 | 4.07 | 3.71 | 3.83 | 3.83 | 0.79% | 608,915 |
| Sep 26, 2025 | 4.73 | 4.73 | 3.75 | 3.80 | 3.80 | -30.91% | 796,749 |
| 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 |
Page 1 of 136