N2OFF, Inc. (NITO)
NASDAQ: NITO · Real-Time Price · USD
2.870
-0.110 (-3.69%)
At close: Dec 5, 2025, 4:00 PM EST
3.000
+0.130 (4.53%)
After-hours: Dec 5, 2025, 7:28 PM EST
N2OFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 3.03 | 2.82 | 2.87 | 2.87 | -3.69% | 23,535 |
| Dec 4, 2025 | 3.07 | 3.10 | 2.89 | 2.98 | 2.98 | -3.56% | 23,415 |
| Dec 3, 2025 | 2.99 | 3.09 | 2.96 | 3.09 | 3.09 | -1.28% | 13,292 |
| Dec 2, 2025 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -1.57% | 9,852 |
| Dec 1, 2025 | 3.06 | 3.23 | 3.04 | 3.18 | 3.18 | 4.61% | 19,357 |
| Nov 28, 2025 | 2.96 | 3.14 | 2.96 | 3.04 | 3.04 | 4.11% | 3,886 |
| Nov 26, 2025 | 2.90 | 2.95 | 2.86 | 2.92 | 2.92 | 1.39% | 13,614 |
| Nov 25, 2025 | 2.69 | 2.89 | 2.69 | 2.88 | 2.88 | 1.73% | 18,203 |
| Nov 24, 2025 | 2.70 | 2.86 | 2.65 | 2.83 | 2.83 | 8.68% | 13,297 |
| Nov 21, 2025 | 2.58 | 2.62 | 2.50 | 2.61 | 2.61 | 1.36% | 19,763 |
| Nov 20, 2025 | 2.69 | 2.71 | 2.54 | 2.57 | 2.57 | -3.38% | 17,895 |
| Nov 19, 2025 | 2.80 | 2.82 | 2.60 | 2.66 | 2.66 | -5.34% | 23,211 |
| Nov 18, 2025 | 2.88 | 2.90 | 2.79 | 2.81 | 2.81 | 0.72% | 16,209 |
| Nov 17, 2025 | 2.98 | 3.05 | 2.79 | 2.79 | 2.79 | -8.52% | 24,606 |
| Nov 14, 2025 | 3.00 | 3.19 | 2.89 | 3.05 | 3.05 | -2.87% | 15,252 |
| Nov 13, 2025 | 3.07 | 3.26 | 3.07 | 3.14 | 3.14 | -1.88% | 13,996 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -2.14% | 17,553 |
| Nov 11, 2025 | 2.96 | 3.30 | 2.96 | 3.27 | 3.27 | 6.86% | 24,473 |
| Nov 10, 2025 | 3.00 | 3.10 | 2.88 | 3.06 | 3.06 | 3.03% | 10,355 |
| Nov 7, 2025 | 2.99 | 3.02 | 2.81 | 2.97 | 2.97 | -2.30% | 38,258 |
| Nov 6, 2025 | 3.14 | 3.40 | 2.95 | 3.04 | 3.04 | -2.88% | 40,236 |
| Nov 5, 2025 | 3.16 | 3.45 | 3.11 | 3.13 | 3.13 | -0.63% | 27,788 |
| Nov 4, 2025 | 3.28 | 3.40 | 3.13 | 3.15 | 3.15 | -5.69% | 40,469 |
| Nov 3, 2025 | 3.41 | 3.45 | 3.28 | 3.34 | 3.34 | -1.47% | 37,524 |
| Oct 31, 2025 | 3.34 | 3.46 | 3.21 | 3.39 | 3.39 | -0.88% | 48,924 |
| Oct 30, 2025 | 3.50 | 3.69 | 3.41 | 3.42 | 3.42 | -0.87% | 129,398 |
| Oct 29, 2025 | 3.38 | 3.50 | 3.31 | 3.45 | 3.45 | - | 62,198 |
| Oct 28, 2025 | 3.68 | 3.68 | 3.30 | 3.45 | 3.45 | -7.26% | 208,002 |
| Oct 27, 2025 | 3.73 | 3.84 | 3.63 | 3.72 | 3.72 | -0.27% | 74,079 |
| Oct 24, 2025 | 3.91 | 4.00 | 3.71 | 3.73 | 3.73 | -8.80% | 297,645 |
| Oct 23, 2025 | 3.93 | 4.33 | 3.84 | 4.09 | 4.09 | 6.79% | 4,646,479 |
| Oct 22, 2025 | 4.03 | 4.28 | 3.72 | 3.83 | 3.83 | -4.25% | 401,899 |
| Oct 21, 2025 | 4.13 | 4.18 | 4.00 | 4.00 | 4.00 | -3.15% | 87,841 |
| Oct 20, 2025 | 3.96 | 4.13 | 3.95 | 4.13 | 4.13 | 5.09% | 44,501 |
| Oct 17, 2025 | 4.02 | 4.12 | 3.90 | 3.93 | 3.93 | -2.48% | 66,685 |
| Oct 16, 2025 | 4.26 | 4.39 | 4.03 | 4.03 | 4.03 | -5.84% | 91,819 |
| Oct 15, 2025 | 4.57 | 4.70 | 4.22 | 4.28 | 4.28 | -4.46% | 88,528 |
| Oct 14, 2025 | 4.39 | 4.61 | 4.20 | 4.48 | 4.48 | 1.36% | 104,047 |
| Oct 13, 2025 | 4.13 | 4.64 | 4.08 | 4.42 | 4.42 | 4.99% | 146,439 |
| 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% | 395,992 |
| Oct 7, 2025 | 4.22 | 7.00 | 4.16 | 4.66 | 4.66 | 10.95% | 5,740,882 |
| 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% | 226,563 |
| Oct 1, 2025 | 3.57 | 3.93 | 3.57 | 3.83 | 3.83 | 2.96% | 102,791 |
| Sep 30, 2025 | 3.70 | 3.80 | 3.57 | 3.72 | 3.72 | -2.87% | 270,480 |
| 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% | 8,196,259 |
| Sep 24, 2025 | 5.62 | 5.70 | 5.31 | 5.42 | 5.42 | -4.91% | 79,799 |
| 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 | 7.58% | 184,424 |
| Sep 19, 2025 | 5.65 | 5.72 | 4.73 | 5.19 | 5.19 | -7.67% | 88,285 |
| Sep 18, 2025 | 5.98 | 6.12 | 5.31 | 5.62 | 5.62 | -20.14% | 248,658 |
| Sep 17, 2025 | 7.04 | 7.27 | 6.96 | 7.04 | 7.04 | -1.91% | 26,956 |
| Sep 16, 2025 | 7.13 | 7.18 | 6.93 | 7.17 | 7.17 | 0.55% | 58,180 |
| Sep 15, 2025 | 7.34 | 7.53 | 7.00 | 7.13 | 7.13 | -2.45% | 19,301 |
| Sep 12, 2025 | 7.35 | 7.63 | 7.03 | 7.31 | 7.31 | -0.52% | 21,020 |
| Sep 11, 2025 | 7.00 | 7.88 | 6.85 | 7.35 | 7.35 | 2.94% | 78,784 |
| Sep 10, 2025 | 7.56 | 7.84 | 7.01 | 7.14 | 7.14 | -8.98% | 44,500 |
| Sep 9, 2025 | 8.13 | 8.39 | 7.61 | 7.84 | 7.84 | 0.59% | 46,773 |
| Sep 8, 2025 | 7.70 | 8.05 | 7.50 | 7.80 | 7.80 | -2.11% | 39,374 |
| Sep 5, 2025 | 7.25 | 8.26 | 7.25 | 7.97 | 7.97 | 6.55% | 20,266 |
| Sep 4, 2025 | 7.53 | 7.56 | 7.18 | 7.48 | 7.48 | -1.16% | 7,631 |
| Sep 3, 2025 | 7.35 | 7.70 | 7.35 | 7.56 | 7.56 | 0.61% | 6,189 |
| Sep 2, 2025 | 7.53 | 7.70 | 7.35 | 7.52 | 7.52 | -2.54% | 13,241 |
| Aug 29, 2025 | 7.46 | 7.91 | 7.45 | 7.71 | 7.71 | -2.48% | 10,206 |
| Aug 28, 2025 | 7.71 | 8.05 | 7.44 | 7.91 | 7.91 | 6.35% | 14,249 |
| Aug 27, 2025 | 7.70 | 8.02 | 7.42 | 7.44 | 7.44 | -2.52% | 10,538 |
| Aug 26, 2025 | 8.05 | 8.10 | 7.53 | 7.63 | 7.63 | -3.11% | 11,145 |
| Aug 25, 2025 | 7.88 | 8.21 | 7.60 | 7.88 | 7.88 | -3.02% | 11,061 |
| Aug 22, 2025 | 7.58 | 8.13 | 7.39 | 8.12 | 8.12 | 8.41% | 19,301 |
| Aug 21, 2025 | 6.90 | 7.77 | 6.90 | 7.49 | 7.49 | 5.42% | 10,497 |
| Aug 20, 2025 | 7.35 | 7.38 | 6.77 | 7.11 | 7.11 | -6.54% | 24,548 |
| Aug 19, 2025 | 7.67 | 7.70 | 7.47 | 7.60 | 7.60 | -1.00% | 12,025 |
| Aug 18, 2025 | 7.54 | 7.79 | 7.40 | 7.68 | 7.68 | 0.68% | 15,143 |
| Aug 15, 2025 | 7.60 | 7.81 | 7.56 | 7.63 | 7.63 | -0.73% | 14,549 |
| Aug 14, 2025 | 8.05 | 8.10 | 7.35 | 7.68 | 7.68 | -7.42% | 34,538 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.05 | 8.30 | 8.30 | -1.20% | 19,938 |
| Aug 12, 2025 | 8.55 | 8.55 | 8.03 | 8.40 | 8.40 | 0.79% | 58,879 |
| Aug 11, 2025 | 8.51 | 8.64 | 8.22 | 8.33 | 8.33 | -2.78% | 9,521 |
| Aug 8, 2025 | 8.19 | 8.59 | 8.19 | 8.57 | 8.57 | 2.68% | 7,094 |
| Aug 7, 2025 | 8.72 | 8.75 | 8.09 | 8.35 | 8.35 | -0.20% | 24,577 |
| Aug 6, 2025 | 8.05 | 8.52 | 8.05 | 8.37 | 8.37 | 1.83% | 15,941 |
| Aug 5, 2025 | 7.98 | 8.24 | 7.82 | 8.22 | 8.21 | 0.05% | 17,356 |
| Aug 4, 2025 | 8.05 | 8.38 | 7.81 | 8.21 | 8.21 | 4.49% | 17,253 |
| Aug 1, 2025 | 7.90 | 8.05 | 7.70 | 7.86 | 7.86 | -5.67% | 39,618 |
| Jul 31, 2025 | 8.54 | 8.82 | 8.16 | 8.33 | 8.33 | 0.97% | 63,388 |
| Jul 30, 2025 | 8.22 | 8.77 | 8.01 | 8.25 | 8.25 | -3.28% | 30,772 |
| Jul 29, 2025 | 8.98 | 8.98 | 8.34 | 8.53 | 8.53 | -8.76% | 76,383 |
| Jul 28, 2025 | 10.76 | 10.81 | 8.96 | 9.35 | 9.35 | -13.56% | 93,662 |
| Jul 25, 2025 | 11.44 | 11.76 | 10.19 | 10.82 | 10.82 | -7.90% | 128,713 |
| Jul 24, 2025 | 9.86 | 12.83 | 9.80 | 11.74 | 11.74 | 21.56% | 811,324 |
| Jul 23, 2025 | 9.45 | 10.11 | 9.28 | 9.66 | 9.66 | 8.66% | 86,646 |
| Jul 22, 2025 | 8.80 | 9.56 | 8.64 | 8.89 | 8.89 | -1.75% | 29,571 |
| Jul 21, 2025 | 8.75 | 9.70 | 8.75 | 9.05 | 9.05 | 2.34% | 36,782 |
| Jul 18, 2025 | 8.68 | 9.27 | 8.49 | 8.84 | 8.84 | 2.22% | 32,518 |
| Jul 17, 2025 | 8.62 | 8.66 | 8.33 | 8.65 | 8.65 | 2.49% | 13,180 |