Financial News

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

0.2471 -0.0029 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.2500 0.2500 0.2325 0.2471 455,528 -0.00(-1.79%)
Oct 02, 2024 0.2500 0.2698 0.2450 0.2516 1,133,490 +0.00(+1.86%)
Oct 01, 2024 0.2460 0.2532 0.2300 0.2470 544,041 -0.00(-1.20%)
Sep 30, 2024 0.2530 0.2650 0.2400 0.2500 4,453,972 -0.01(-5.20%)
Sep 27, 2024 0.2650 0.2693 0.2580 0.2637 254,978 -0.00(-0.30%)
Sep 26, 2024 0.2565 0.2768 0.2511 0.2645 458,674 +0.01(+3.12%)
Sep 25, 2024 0.2600 0.2648 0.2482 0.2565 640,706 -0.00(-1.35%)
Sep 24, 2024 0.2243 0.2728 0.2150 0.2600 1,660,264 +0.04(+15.92%)
Sep 23, 2024 0.2550 0.2550 0.2100 0.2243 539,157 -0.03(-12.04%)
Sep 20, 2024 0.2800 0.2800 0.2510 0.2550 621,880 -0.03(-8.93%)
Sep 19, 2024 0.2800 0.2827 0.2700 0.2800 478,751 -0.00(-0.07%)
Sep 18, 2024 0.3027 0.3151 0.2682 0.2802 1,361,963 -0.02(-6.63%)
Sep 17, 2024 0.3043 0.3108 0.2944 0.3001 656,563 -0.01(-4.34%)
Sep 16, 2024 0.3330 0.3395 0.3021 0.3137 1,091,164 -0.02(-6.66%)
Sep 13, 2024 0.3342 0.3800 0.3135 0.3361 3,081,933 -0.01(-4.16%)
Sep 12, 2024 0.4000 0.4300 0.3192 0.3507 35,658,032 +0.04(+12.40%)
Sep 11, 2024 0.3152 0.3367 0.2940 0.3120 20,481,814 -0.03(-9.14%)
Sep 10, 2024 0.2900 0.3587 0.2800 0.3434 4,766,869 +0.07(+25.10%)
Sep 09, 2024 0.2966 0.3004 0.2700 0.2745 5,351,687 -0.03(-10.00%)
Sep 06, 2024 0.2883 0.3188 0.2732 0.3050 790,632 +0.01(+3.01%)
Sep 05, 2024 0.2921 0.3093 0.2500 0.2961 789,712 -0.00(-1.30%)
Sep 04, 2024 0.3001 0.3100 0.2930 0.3000 227,232 -0.01(-2.02%)
Sep 03, 2024 0.3567 0.3646 0.3000 0.3062 1,400,313 -0.06(-16.41%)
Aug 30, 2024 0.3710 0.3805 0.3472 0.3663 1,368,111 +0.00(+1.16%)
Aug 29, 2024 0.3268 0.3926 0.3131 0.3621 3,498,560 +0.03(+8.41%)
Aug 28, 2024 0.3071 0.3989 0.2878 0.3340 8,062,852 -0.01(-1.82%)
Aug 27, 2024 0.2720 0.6170 0.2720 0.3402 104,869,592 +0.07(+25.07%)
Aug 26, 2024 0.2800 0.2820 0.2700 0.2720 330,089 -0.01(-2.86%)
Aug 23, 2024 0.2798 0.2898 0.2707 0.2800 741,546 -0.02(-6.98%)
Aug 22, 2024 0.2771 0.3100 0.2701 0.3010 2,591,863 +0.02(+5.61%)
Aug 21, 2024 0.2800 0.2999 0.2610 0.2850 4,177,124 -0.02(-7.80%)
Aug 20, 2024 0.3050 0.3200 0.2869 0.3091 5,407,565 -0.02(-6.87%)
Aug 19, 2024 0.2910 0.3319 0.2910 0.3319 1,851,406 +0.03(+11.60%)
Aug 16, 2024 0.3000 0.3030 0.2900 0.2974 32,085 +0.00(+0.30%)
Aug 15, 2024 0.2943 0.3131 0.2802 0.2965 138,061 -0.02(-5.30%)
Aug 14, 2024 0.3313 0.3395 0.2789 0.3131 71,126 -0.03(-9.48%)
Aug 13, 2024 0.3470 0.3609 0.3314 0.3459 32,880 -0.02(-4.21%)
Aug 12, 2024 0.3400 0.3611 0.3315 0.3611 25,947 +0.00(+0.00%)
Aug 09, 2024 0.3400 0.3670 0.3315 0.3611 44,169 +0.01(+2.29%)
Aug 08, 2024 0.3642 0.3899 0.3316 0.3530 53,937 -0.02(-5.99%)
Aug 07, 2024 0.3731 0.3891 0.3603 0.3755 136,976 -0.02(-6.13%)
Aug 06, 2024 0.3984 0.4012 0.3625 0.4000 63,101 -0.01(-3.15%)
Aug 05, 2024 0.4000 0.4305 0.3605 0.4130 50,229 -0.05(-10.57%)
Aug 02, 2024 0.4990 0.5000 0.3247 0.4618 289,027 -0.04(-8.15%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback