Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

N2OFF, Inc. (NITO)

0.2500
+0.0189
+(8.18%)
At close: April 25 at 4:00:01 PM EDT
0.2510
+0.00
+(0.40%)
After hours: April 25 at 7:47:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.22400.26900.22300.25000.25001,972,300
Apr 24, 20250.22900.24200.22000.23100.2310370,100
Apr 23, 20250.22000.23600.22000.22700.2270397,700
Apr 22, 20250.20700.22300.20300.21600.2160181,600
Apr 21, 20250.21300.21700.20000.20300.2030277,800
Apr 17, 20250.21800.22200.21000.21900.2190108,200
Apr 16, 20250.22600.22600.20900.21600.2160425,400
Apr 15, 20250.21300.24400.21300.23300.2330498,600
Apr 14, 20250.21600.23300.20600.22000.2200465,400
Apr 11, 20250.21600.21600.19300.21100.2110527,100
Apr 10, 20250.22300.22300.19100.21200.21201,653,100
Apr 9, 20250.20800.22600.18300.21900.2190576,600
Apr 8, 20250.21500.23000.20300.21000.2100545,900
Apr 7, 20250.20000.25100.18300.21300.21301,552,400
Apr 4, 20250.20700.21000.18600.20900.2090655,500
Apr 3, 20250.23000.23300.22000.22000.2200147,700
Apr 2, 20250.20600.24200.20600.23300.2330305,100
Apr 1, 20250.23800.24300.23000.24200.2420287,800
Mar 31, 20250.25100.25100.23100.23900.2390287,200
Mar 28, 20250.26100.27800.24000.25200.2520371,300
Mar 27, 20250.27000.27000.26000.26900.2690191,400
Mar 26, 20250.28000.28400.26200.27400.2740420,300
Mar 25, 20250.26200.29000.25900.28100.2810424,300
Mar 24, 20250.27700.27700.26000.26500.2650422,500
Mar 21, 20250.28500.29000.26600.26900.2690880,200
Mar 20, 20250.30000.30500.28000.29800.2980486,400
Mar 19, 20250.29500.30600.28000.29600.2960357,900
Mar 18, 20250.32300.32600.29300.30000.3000950,600
Mar 17, 20250.30100.33000.29300.32900.3290952,600
Mar 14, 20250.30000.31500.29000.31000.3100453,500
Mar 13, 20250.28700.32000.28100.31100.3110500,900
Mar 12, 20250.30000.30000.28000.29000.2900354,300
Mar 11, 20250.27200.30200.27200.30200.3020411,900
Mar 10, 20250.30000.31000.28100.29000.2900786,800
Mar 7, 20250.29000.39000.29000.30000.30002,629,100
Mar 6, 20250.30000.31800.29000.30000.30001,015,300
Mar 5, 20250.30700.34000.30000.34000.34005,486,100
Mar 4, 20250.35000.37000.32000.33100.3310701,300
Mar 3, 20250.41900.44900.36500.37000.37001,054,800
Feb 28, 20250.38700.44000.38000.43000.4300366,100
Feb 27, 20250.42200.44100.37000.40000.4000577,700
Feb 26, 20250.77000.77000.41000.43300.43302,922,100
Feb 25, 20250.58000.60000.51500.57400.5740483,300
Feb 24, 20250.68400.69000.56000.58000.58001,017,900
Feb 21, 20250.74000.77000.66700.67500.6750482,600
Feb 20, 20250.75200.78000.69100.71900.7190455,200
Feb 19, 20250.81300.81300.71000.71200.7120746,300
Feb 18, 20250.84700.84700.75000.79600.7960439,200
Feb 14, 20250.84800.86800.83400.84100.8410276,800
Feb 13, 20251.00001.00000.82000.86300.8630738,600
Feb 12, 20250.95000.98400.91900.95500.9550278,600
Feb 11, 20251.16001.16001.00001.00001.0000349,100
Feb 10, 20251.01001.19000.99501.10001.1000809,100
Feb 7, 20251.15001.16001.03001.05001.0500972,200
Feb 6, 20251.16001.19001.11001.11001.1100468,100
Feb 5, 20251.15001.18001.12001.16001.1600417,000
Feb 4, 20251.28001.28001.12001.12001.12001,231,900
Feb 3, 20251.23001.30001.17001.25001.25001,128,800
Jan 31, 20251.32001.44001.21001.27001.27003,080,000
Jan 30, 20251.18001.27001.12001.17001.17001,350,900
Jan 29, 20251.06001.33001.06001.21001.21003,982,400
Jan 28, 20251.03001.24001.03001.09001.09001,842,500
Jan 27, 20251.22001.22001.00001.07001.07001,725,500
Jan 24, 20251.04001.35000.97501.22001.22009,393,400
Jan 23, 20250.93901.53000.93901.17001.1700125,112,900
Jan 22, 20250.83200.83200.75000.80500.8050712,000
Jan 21, 20250.80000.85000.74200.83200.83201,330,300
Jan 17, 20250.83501.05000.83500.89000.89004,686,300
Jan 16, 20250.88100.93900.81500.82000.82007,787,600
Jan 15, 20251.29001.30000.87200.94800.94804,456,900
Jan 14, 20251.27001.31001.14001.20001.20001,808,800
Jan 13, 20251.66001.70001.35001.35001.35008,494,800
Jan 10, 20251.67001.76001.43001.50001.50004,411,500
Jan 8, 20251.56002.70001.16001.84001.840076,628,600
Jan 7, 20251.65001.84001.34001.37001.37006,435,200
Jan 6, 20252.03002.19001.76001.99001.990016,213,000
Jan 3, 20252.20003.49002.00002.64002.6400358,291,600
Jan 2, 20250.44001.35000.35401.07001.0700604,100,500
Dec 31, 20240.27500.29000.23000.24800.24801,338,600
Dec 30, 20240.25000.33000.24100.28400.28403,655,400
Dec 27, 20240.23400.26100.21200.25000.25001,507,100
Dec 26, 20240.20000.28000.19500.26300.26305,381,400
Dec 24, 20240.21700.21700.17500.19200.19202,285,800
Dec 23, 20240.20500.21900.18200.21500.215013,650,800
Dec 20, 20240.17900.24000.17000.18100.18106,744,500
Dec 19, 20240.17000.17500.16700.17400.1740365,000
Dec 18, 20240.18100.18900.16100.16600.1660602,000
Dec 17, 20240.19900.20000.17300.18200.18201,084,600
Dec 16, 20240.19300.19900.18400.19100.1910330,700
Dec 13, 20240.21000.22400.18100.19900.1990420,100
Dec 12, 20240.21900.21900.20100.20800.2080300,900
Dec 11, 20240.23000.23000.20800.21500.2150304,400
Dec 10, 20240.22500.23200.21900.22500.2250237,000
Dec 9, 20240.21900.23300.21100.22100.2210391,700
Dec 6, 20240.20600.22300.20600.21100.2110334,100
Dec 5, 20240.23200.23400.21100.21100.2110207,200
Dec 4, 20240.21700.24900.20200.23200.23201,930,100
Dec 3, 20240.21800.22700.21300.21700.2170190,300
Dec 2, 20240.20500.24800.20500.21900.21901,853,800
Nov 29, 20240.21400.21400.20300.20300.203087,100
Nov 27, 20240.21500.22900.19800.21500.2150506,400
Nov 26, 20240.19400.21900.19000.21300.2130433,000
Nov 25, 20240.21100.22000.19000.19400.1940452,200
Nov 22, 20240.20400.22000.20400.21300.2130303,700
Nov 21, 20240.19400.21200.19400.21000.2100951,900
Nov 20, 20240.19300.20900.19300.19500.1950160,600
Nov 19, 20240.19500.20200.19200.19800.1980786,400
Nov 18, 20240.20100.22500.19300.20800.20803,267,900
Nov 15, 20240.21500.21900.17300.20100.20101,883,800
Nov 14, 20240.22000.22400.21000.21900.2190297,400
Nov 13, 20240.23000.23400.21200.22000.2200317,000
Nov 12, 20240.24000.24000.22200.23000.2300522,000
Nov 11, 20240.23000.25300.22600.24300.2430760,800
Nov 8, 20240.23100.23700.22100.23400.23401,248,100
Nov 7, 20240.21800.23700.21100.23100.2310939,300
Nov 6, 20240.22500.23500.21800.22500.2250908,200
Nov 5, 20240.22400.23000.22100.22900.2290448,300
Nov 4, 20240.23900.24000.21900.22300.2230943,400
Nov 1, 20240.24500.24600.23100.24300.2430322,100
Oct 31, 20240.26100.26100.23900.24500.2450727,100
Oct 30, 20240.27000.28500.25700.26700.2670575,900
Oct 29, 20240.28600.28600.26000.26600.26601,167,500
Oct 28, 20240.27000.29900.26100.29500.29501,354,800
Oct 25, 20240.26300.28200.25500.27300.27301,663,200
Oct 24, 20240.28000.29000.26200.27000.27002,269,800
Oct 23, 20240.29000.32000.26200.29800.29806,506,500
Oct 22, 20240.32600.34000.25300.28000.280033,306,900
Oct 21, 20240.21900.51000.21200.24500.245082,201,300
Oct 18, 20240.22100.22600.21300.22100.2210271,000
Oct 17, 20240.21500.22600.21000.22500.2250798,000
Oct 16, 20240.20600.25800.20000.23700.23703,170,900
Oct 15, 20240.21900.23000.20100.20600.2060444,300
Oct 14, 20240.21400.22800.21100.21900.219095,400
Oct 11, 20240.21600.23000.21500.22800.2280199,800
Oct 10, 20240.23000.23000.21400.22000.2200464,800
Oct 9, 20240.23500.23900.21700.23700.2370222,000
Oct 8, 20240.24500.26000.23100.24200.2420807,800
Oct 7, 20240.24600.26000.23900.24600.2460278,900
Oct 4, 20240.24200.25700.23900.25200.2520245,100
Oct 3, 20240.25000.25000.23300.24700.2470455,300
Oct 2, 20240.25000.27000.24500.25200.25201,136,000
Oct 1, 20240.24600.25300.23000.24700.2470544,600
Sep 30, 20240.25300.26500.24000.25000.25004,432,800
Sep 27, 20240.26500.26900.25800.26400.2640255,000
Sep 26, 20240.25700.27700.25100.26500.2650462,300
Sep 25, 20240.26000.26500.24800.25700.2570641,600
Sep 24, 20240.22400.27300.21500.26000.26001,683,900
Sep 23, 20240.25500.25500.21000.22400.2240622,400
Sep 20, 20240.28000.28000.25100.25500.2550621,900
Sep 19, 20240.27900.28300.27000.28000.2800480,700
Sep 18, 20240.30300.31500.26800.28000.28001,371,100
Sep 17, 20240.30400.31100.29400.30000.3000662,200
Sep 16, 20240.33300.34000.30200.31400.31401,138,400
Sep 13, 20240.33400.38000.31300.33600.33603,081,900
Sep 12, 20240.40000.43000.31900.35100.351035,749,800
Sep 11, 20240.31500.33700.29400.31200.312021,068,400
Sep 10, 20240.29000.35900.28000.34300.34304,782,700
Sep 9, 20240.29700.30000.27000.27500.27505,536,000
Sep 6, 20240.28800.31900.27300.30500.3050790,600
Sep 5, 20240.29200.30900.25000.29600.2960793,300
Sep 4, 20240.30000.31000.29300.30000.3000229,600
Sep 3, 20240.35700.36500.30000.30600.30601,408,000
Aug 30, 20240.37100.38100.34700.36600.36601,368,100
Aug 29, 20240.32700.39300.31300.36200.36203,521,800
Aug 28, 20240.30700.39900.28800.33400.33408,073,100
Aug 27, 20240.27200.61700.27200.34000.3400104,918,500
Aug 26, 20240.28000.28200.27000.27200.2720335,500
Aug 23, 20240.28000.29000.27100.28000.2800741,500
Aug 22, 20240.27700.31000.27000.30100.30102,598,000
Aug 21, 20240.28000.30000.26100.28500.28504,293,300
Aug 20, 20240.30500.32000.28700.30900.30905,452,600
Aug 19, 20240.29100.33200.29100.33200.33201,858,600
Aug 16, 20240.30000.30300.29000.29700.297032,000
Aug 15, 20240.29400.31300.28000.29700.2970138,100
Aug 14, 20240.33100.34000.27900.31300.313071,100
Aug 13, 20240.34700.36100.33100.34600.346032,900
Aug 12, 20240.34000.36100.33200.36100.361027,900
Aug 9, 20240.34000.36700.33200.36100.361044,200
Aug 8, 20240.36400.39000.33200.35300.353053,900
Aug 7, 20240.37300.38900.36000.37600.3760137,000
Aug 6, 20240.39800.40100.36300.40000.400063,100
Aug 5, 20240.40000.43100.36100.41300.413050,700
Aug 2, 20240.49900.50000.32500.46200.4620289,000
Aug 1, 20240.50100.52500.47100.50300.5030192,900
Jul 31, 20240.58100.63000.47100.51000.51001,818,000
Jul 30, 20240.49700.55800.48000.55800.558098,900
Jul 29, 20240.53000.54000.49000.51200.512016,600
Jul 26, 20240.48000.56100.45600.55000.550088,100
Jul 25, 20240.49700.51000.45100.49800.498053,100
Jul 24, 20240.47200.53000.47200.48700.487047,500
Jul 23, 20240.51000.51000.47300.48600.486025,000
Jul 22, 20240.55000.55000.46100.50500.5050173,600
Jul 19, 20240.48000.53000.47000.53000.530032,700
Jul 18, 20240.49000.49500.47000.48000.480027,500
Jul 17, 20240.49000.49900.46300.48500.48505,600
Jul 16, 20240.47400.49800.46000.49000.490025,800
Jul 15, 20240.46100.48900.46100.48200.482037,800
Jul 12, 20240.45400.48900.45400.48500.485034,000
Jul 11, 20240.46200.47900.46000.46200.462025,200
Jul 10, 20240.48000.50000.46000.47000.470020,100
Jul 9, 20240.46000.49000.46000.48000.480026,300
Jul 8, 20240.49400.49400.46100.49000.490028,100
Jul 5, 20240.48400.49900.46100.49400.494045,300
Jul 3, 20240.47800.48800.46500.48600.486018,000
Jul 2, 20240.48000.49000.46200.48200.482054,200
Jul 1, 20240.47700.50700.45800.48200.482049,500
Jun 28, 20240.45800.48000.45700.47700.477069,700
Jun 27, 20240.45300.48900.45100.47300.4730126,400
Jun 26, 20240.49000.49000.43200.46800.4680177,600
Jun 25, 20240.54000.57200.48600.50400.5040589,800
Jun 24, 20240.59000.61100.49000.52000.5200335,900
Jun 21, 20240.69000.69000.58200.61100.6110272,500
Jun 20, 20240.68000.73200.65000.70700.7070754,700
Jun 18, 20240.57000.68000.57000.67700.67701,057,000
Jun 17, 20240.75501.30000.52500.60000.600013,513,400
Jun 14, 20240.59000.71800.53300.66800.6680628,100
Jun 13, 20240.57000.62400.56100.58000.580073,800
Jun 12, 20240.64300.64300.60100.62400.624056,700
Jun 11, 20240.68400.69500.55000.66200.662087,600
Jun 10, 20240.65100.68300.63100.65100.651012,000
Jun 7, 20240.68400.68400.63500.64600.646047,800
Jun 6, 20240.68000.70000.65000.67000.670057,900
Jun 5, 20240.73900.73900.65100.72000.720065,500
Jun 4, 20240.83200.85700.66700.71000.7100140,300
Jun 3, 20240.87900.88000.83100.85000.850013,300
May 31, 20240.85700.86000.82500.85200.852024,400
May 30, 20240.83400.87900.82000.86500.865027,700
May 29, 20240.83700.91000.81100.84000.840054,900
May 28, 20240.85000.89000.83700.85000.850083,800
May 24, 20240.86000.93000.84100.85000.850037,700
May 23, 20240.91300.93000.83700.90200.902043,000
May 22, 20240.94000.97000.90000.91300.913041,500
May 21, 20240.94000.99200.92300.96800.968032,500
May 20, 20241.10001.10000.92000.95100.9510114,300
May 17, 20241.03001.14001.01001.10001.1000213,800
May 16, 20240.95001.09000.95001.03001.0300147,800
May 15, 20240.90000.96000.87000.95100.9510110,400
May 14, 20240.96000.96000.90200.90900.909054,600
May 13, 20240.99301.00000.95000.96800.968055,000
May 10, 20241.03001.04000.95000.95700.957066,600
May 9, 20241.00001.04000.98001.03001.030047,300
May 8, 20241.03001.05000.98401.03001.030030,500
May 7, 20241.03001.06001.03001.03001.030029,600
May 6, 20241.02001.04600.95001.02001.0200116,100
May 3, 20241.16001.16001.01001.03001.0300139,100
May 2, 20241.41001.45001.15001.18001.1800676,600
May 1, 20241.18001.39001.11001.29001.2900311,400
Apr 30, 20241.07001.22001.07001.15001.150022,300
Apr 29, 20241.09001.15001.07501.11001.110011,600
Apr 26, 20241.12001.18001.06001.09001.090059,400

Related Tickers

ARGO.CN Argo Living Soils Corp.
0.4650
-1.06%
 
BHILQ Benson Hill, Inc.
0.0600
0.00%
 
SEED Origin Agritech Limited
1.4500
-2.03%
 
ICL ICL Group Ltd
6.74
+1.05%