N2OFF Inc (NITO) Historical Stock Data

2.28 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NITO is down -0.43% a day on average. There have been 14 days where N2OFF Inc closed green and 16 days where NITO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.21	2.28	↑$0.07 (3.17%)	2.21	2.36	3.09K
2025-12-23	2.24	2.22	↓$0.02 (-0.89%)	2.16	2.25	18.68K
2025-12-22	2.54	2.28	↓$0.26 (-10.24%)	2.08	2.58	95.36K
2025-12-19	2.57	2.57	↑$0.00 (0.00%)	2.54	2.60	20.40K
2025-12-18	2.63	2.54	↓$0.09 (-3.35%)	2.54	2.63	10.18K
2025-12-17	2.72	2.64	↓$0.08 (-2.94%)	2.63	2.88	11.53K
2025-12-16	2.80	2.72	↓$0.08 (-2.86%)	2.62	2.88	14.06K
2025-12-15	3.00	2.80	↓$0.20 (-6.67%)	2.80	3.00	15.96K
2025-12-12	3.10	3.02	↓$0.08 (-2.42%)	3.02	3.13	10.81K
2025-12-11	3.13	3.06	↓$0.07 (-2.10%)	3.06	3.18	11.57K
2025-12-10	3.16	3.18	↑$0.02 (0.63%)	3.05	3.23	27.43K
2025-12-09	2.86	3.22	↑$0.36 (12.59%)	2.76	3.35	72.74K
2025-12-08	2.81	2.89	↑$0.07 (2.56%)	2.57	2.95	12K
2025-12-05	2.98	2.87	↓$0.11 (-3.69%)	2.82	3.03	23.64K
2025-12-04	3.07	2.98	↓$0.09 (-2.93%)	2.89	3.10	24.74K
2025-12-03	2.99	3.09	↑$0.10 (3.34%)	2.96	3.09	13.31K
2025-12-02	3.15	3.13	↓$0.02 (-0.66%)	3.07	3.17	9.85K
2025-12-01	3.06	3.18	↑$0.12 (3.92%)	3.04	3.23	19.35K
2025-11-28	2.96	3.04	↑$0.08 (2.70%)	2.96	3.14	4.06K
2025-11-26	2.90	2.92	↑$0.02 (0.69%)	2.86	2.95	14.21K
2025-11-25	2.69	2.88	↑$0.19 (7.06%)	2.69	2.89	18.20K
2025-11-24	2.70	2.83	↑$0.13 (4.84%)	2.65	2.86	13.20K
2025-11-21	2.58	2.61	↑$0.02 (0.97%)	2.50	2.62	19.97K
2025-11-20	2.69	2.57	↓$0.12 (-4.46%)	2.54	2.71	18.18K
2025-11-19	2.80	2.66	↓$0.14 (-5.00%)	2.60	2.82	23.05K
2025-11-18	2.88	2.81	↓$0.07 (-2.43%)	2.79	2.90	15.97K
2025-11-17	2.98	2.79	↓$0.19 (-6.38%)	2.79	3.05	24.61K
2025-11-14	3.00	3.05	↑$0.05 (1.67%)	2.89	3.19	15.25K
2025-11-13	3.07	3.14	↑$0.07 (2.28%)	3.07	3.26	14K
2025-11-12	3.28	3.20	↓$0.08 (-2.44%)	3.15	3.28	17.54K