Free Trial

N2OFF (NITO) Stock Chart & Stock Price History

N2OFF logo
$0.24
0.00 (0.00%)
(As of 11/1/2024 ET)

N2OFF Stock Price Performance

5 Day
Performance
-17.56%
1 Month
Performance
-2.88%
3 Month
Performance
-42.16%
6 Month
Performance
-79.39%
Receive NITO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for N2OFF and its competitors with MarketBeat's FREE daily newsletter

NITO Stock Chart for Saturday, November, 2, 2024

N2OFF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.25$0.24
-0.73%
$0.25$0.23322,112 shs$1.01 million
10/31/2024$0.27$0.25
-8.24%
$0.26$0.24725,473 shs$1.02 million
10/30/2024$0.27$0.27
-1.11%
$0.29$0.26558,693 shs$1.11 million
10/29/2024$0.30$0.27
-8.47%
$0.29$0.261.14 million shs$1.12 million
10/28/2024$0.27$0.30
+8.26%
$0.30$0.261.30 million shs$1.23 million
10/25/2024$0.27$0.27
+0.78%
$0.28$0.261.65 million shs$938,000.00
10/24/2024$0.30$0.27
-9.35%
$0.29$0.262.21 million shs$1.13 million
10/23/2024$0.28$0.30
+6.54%
$0.32$0.266.40 million shs$1.24 million
10/22/2024$0.24$0.28
+14.47%
$0.34$0.2533.09 million shs$1.17 million
10/21/2024$0.22$0.24
+10.83%
$0.51$0.2180.08 million shs$842,000.00
10/18/2024$0.22$0.22
-1.87%
$0.23$0.21270,531 shs$759,000.00
10/17/2024$0.24$0.22
-5.15%
$0.23$0.21792,942 shs$774,000.00
10/16/2024$0.21$0.24
+15.32%
$0.26$0.202.80 million shs$816,000.00
10/15/2024$0.22$0.21
-6.29%
$0.23$0.20442,858 shs$707,000.00
10/14/2024$0.23$0.22
-3.76%
$0.23$0.2166,853 shs$755,000.00
10/11/2024$0.22$0.23
+3.64%
$0.23$0.22199,198 shs$948,000.00
10/10/2024$0.24$0.22
-7.29%
$0.23$0.21457,057 shs$757,000.00
10/09/2024$0.24$0.24
-2.02%
$0.24$0.22211,297 shs$817,000.00
10/08/2024$0.25$0.24
-1.54%
$0.26$0.23792,959 shs$833,000.00
10/07/2024$0.25$0.25
-2.38%
$0.26$0.24248,885 shs$846,000.00
10/04/2024$0.25$0.25
+1.98%
$0.26$0.24244,993 shs$867,000.00
10/03/2024$0.25$0.25
-1.32%
$0.25$0.23455,093 shs$850,000.00
10/02/2024$0.25$0.25
+1.38%
$0.27$0.251.13 million shs$862,000.00
10/01/2024$0.25$0.25
-1.20%
$0.25$0.23515,578 shs$1.03 million
09/30/2024$0.26$0.25
-5.20%
$0.27$0.244.40 million shs$1.04 million
09/27/2024$0.26$0.26
-0.30%
$0.27$0.26223,590 shs$1.10 million
09/26/2024$0.26$0.26
+3.12%
$0.28$0.25446,784 shs$1.10 million
09/25/2024$0.26$0.26
-1.35%
$0.26$0.25600,342 shs$1.07 million
09/24/2024$0.22$0.26
+15.92%
$0.27$0.221.58 million shs$895,000.00
09/23/2024$0.26$0.22
-12.04%
$0.26$0.21529,425 shs$772,000.00
09/20/2024$0.28$0.26
-8.93%
$0.28$0.25587,926 shs$1.06 million
09/19/2024$0.28$0.28
-0.07%
$0.28$0.27458,176 shs$963,000.00
09/18/2024$0.30$0.28
-6.63%
$0.32$0.271.32 million shs$964,000.00
09/17/2024$0.31$0.30
-4.34%
$0.31$0.29615,897 shs$1.25 million
09/16/2024$0.34$0.31
-6.66%
$0.34$0.301.06 million shs$1.31 million
09/13/2024$0.35$0.34
-4.16%
$0.38$0.313.02 million shs$1.21 million
09/12/2024$0.30$0.35
+16.90%
$0.43$0.3231.57 million shs$1.46 million
09/11/2024$0.34$0.30
-12.64%
$0.34$0.2919.58 million shs$1.03 million
09/10/2024$0.27$0.34
+25.10%
$0.36$0.284.75 million shs$1.18 million
09/09/2024$0.31$0.27
-10.00%
$0.30$0.274.86 million shs$945,000.00
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.30$0.31
+3.01%
$0.32$0.27769,543 shs$1.05 million
09/05/2024$0.30$0.30
-1.32%
$0.31$0.25783,831 shs$1.02 million
09/04/2024$0.31$0.30
-2.01%
$0.31$0.29218,331 shs$1.25 million
09/03/2024$0.37$0.31
-16.41%
$0.36$0.301.39 million shs$1.27 million
09/02/2024$0.37$0.37$0.38$0.351.37 million shs$1.52 million
08/30/2024$0.36$0.37
+1.16%
$0.38$0.351.31 million shs$1.26 million
08/29/2024$0.33$0.36
+8.41%
$0.39$0.313.45 million shs$1.25 million
08/28/2024$0.34$0.33
-1.82%
$0.40$0.298.01 million shs$1.15 million
08/27/2024$0.27$0.34
+25.07%
$0.62$0.27104.41 million shs$1.17 million
08/26/2024$0.28$0.27
-2.86%
$0.28$0.27292,713 shs$936,000.00
08/23/2024$0.30$0.28
-6.98%
$0.29$0.27697,901 shs$1.17 million
08/22/2024$0.29$0.30
+5.61%
$0.31$0.272.56 million shs$1.25 million
08/21/2024$0.31$0.29
-7.80%
$0.30$0.263.90 million shs$1.06 million
08/20/2024$0.33$0.31
-6.87%
$0.32$0.295.07 million shs$1.06 million
08/19/2024$0.30$0.33
+11.60%
$0.33$0.291.81 million shs$1.14 million
08/16/2024$0.30$0.30
+0.57%
$0.30$0.2932,025 shs$1.02 million
08/15/2024$0.31$0.30
-5.56%
$0.31$0.28137,904 shs$1.02 million
08/14/2024$0.35$0.31
-9.48%
$0.34$0.2870,928 shs$1.08 million
08/13/2024$0.36$0.35
-4.21%
$0.36$0.3332,030 shs$1.19 million
08/12/2024$0.36$0.36
+0.01%
$0.36$0.3325,947 shs$1.24 million
08/09/2024$0.35$0.36
+2.29%
$0.37$0.3344,169 shs$1.24 million
08/08/2024$0.38$0.35
-5.99%
$0.39$0.3353,929 shs$1.22 million
08/07/2024$0.40$0.38
-6.13%
$0.39$0.36131,971 shs$1.29 million
08/06/2024$0.41$0.40
-3.15%
$0.40$0.3663,051 shs$1.38 million
08/05/2024$0.46$0.41
-10.57%
$0.43$0.3650,015 shs$1.42 million
08/02/2024$0.50$0.42
-15.70%
$0.50$0.32287,464 shs$1.45 million
08/01/2024$0.51$0.50
-2.20%
$0.52$0.47185,596 shs$1.72 million


This page (NASDAQ:NITO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners