-
5 DAY PERFORMANCE
-5.48% -
1 MONTH PERFORMANCE
-31.75% -
3 MONTH PERFORMANCE
-48.12% -
6 MONTH PERFORMANCE
-80.92% -
YEAR-TO-DATE PERFORMANCE
-87.50% -
1 YEAR PERFORMANCE
-93.02%
N2OFF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.25 | $0.25 (-1.19%) | $0.27 | $0.24 | 275,686 | $852,220 |
| 09/27/2024 | $0.27 | $0.26 (-0.49%) | $0.27 | $0.26 | 254,978 | $898,921 |
| 09/26/2024 | $0.26 | $0.26 (3.12%) | $0.28 | $0.25 | 462,300 | $901,648 |
| 09/25/2024 | $0.26 | $0.26 (-1.35%) | $0.26 | $0.25 | 641,600 | $874,377 |
| 09/24/2024 | $0.22 | $0.26 (15.92%) | $0.27 | $0.22 | 1.68 M | $886,308 |
| 09/23/2024 | $0.26 | $0.22 (-12.04%) | $0.26 | $0.21 | 622,400 | $764,611 |
| 09/20/2024 | $0.28 | $0.26 (-8.93%) | $0.28 | $0.25 | 621,900 | $869,264 |
| 09/19/2024 | $0.28 | $0.28 (0.36%) | $0.28 | $0.27 | 480,716 | $954,486 |
| 09/18/2024 | $0.30 | $0.28 (-7.43%) | $0.32 | $0.27 | 1.37 M | $955,168 |
| 09/17/2024 | $0.30 | $0.30 (-1.38%) | $0.31 | $0.29 | 662,200 | $1.02 M |
| 09/16/2024 | $0.33 | $0.31 (-5.8%) | $0.34 | $0.30 | 1.14 M | $1.07 M |
| 09/13/2024 | $0.33 | $0.34 (0.57%) | $0.38 | $0.31 | 3.08 M | $1.15 M |
| 09/12/2024 | $0.40 | $0.35 (-12.33%) | $0.43 | $0.32 | 35.75 M | $1.20 M |
| 09/11/2024 | $0.32 | $0.31 (-1.02%) | $0.34 | $0.29 | 21.07 M | $1.06 M |
| 09/10/2024 | $0.29 | $0.34 (18.41%) | $0.36 | $0.28 | 4.78 M | $1.17 M |
| 09/09/2024 | $0.30 | $0.27 (-7.45%) | $0.30 | $0.27 | 5.54 M | $935,737 |
| 09/06/2024 | $0.29 | $0.31 (5.79%) | $0.32 | $0.27 | 790,632 | $1.04 M |
| 09/05/2024 | $0.29 | $0.30 (1.37%) | $0.31 | $0.25 | 793,300 | $1.01 M |
| 09/04/2024 | $0.30 | $0.30 (-0.02%) | $0.31 | $0.29 | 229,621 | $1.02 M |
| 09/03/2024 | $0.36 | $0.31 (-14.16%) | $0.36 | $0.30 | 1.41 M | $1.04 M |
| 08/30/2024 | $0.37 | $0.37 (-1.27%) | $0.38 | $0.35 | 1.37 M | $1.25 M |
| 08/29/2024 | $0.33 | $0.36 (10.8%) | $0.39 | $0.31 | 3.52 M | $1.23 M |
| 08/28/2024 | $0.31 | $0.33 (8.76%) | $0.40 | $0.29 | 8.07 M | $1.14 M |
| 08/27/2024 | $0.27 | $0.34 (25.07%) | $0.62 | $0.27 | 104.92 M | $1.16 M |
| 08/26/2024 | $0.28 | $0.27 (-2.86%) | $0.28 | $0.27 | 335,500 | $927,215 |
| 08/23/2024 | $0.28 | $0.28 (0.07%) | $0.29 | $0.27 | 741,546 | $954,486 |
| 08/22/2024 | $0.28 | $0.30 (8.63%) | $0.31 | $0.27 | 2.60 M | $1.03 M |
| 08/21/2024 | $0.28 | $0.29 (1.79%) | $0.30 | $0.26 | 4.29 M | $971,530 |
| 08/20/2024 | $0.31 | $0.31 (1.34%) | $0.32 | $0.29 | 5.45 M | $1.05 M |
| 08/19/2024 | $0.29 | $0.33 (14.05%) | $0.33 | $0.29 | 1.86 M | $1.13 M |
| 08/16/2024 | $0.30 | $0.30 (-0.87%) | $0.30 | $0.29 | 32,085 | $1.01 M |
| 08/15/2024 | $0.29 | $0.30 (0.75%) | $0.31 | $0.28 | 138,100 | $1.01 M |
| 08/14/2024 | $0.33 | $0.31 (-5.49%) | $0.34 | $0.28 | 71,126 | $1.07 M |
| 08/13/2024 | $0.35 | $0.35 (-0.32%) | $0.36 | $0.33 | 32,900 | $1.02 M |
| 08/12/2024 | $0.34 | $0.36 (6.21%) | $0.36 | $0.33 | 27,907 | $1.07 M |
| 08/09/2024 | $0.34 | $0.36 (6.2%) | $0.37 | $0.33 | 44,200 | $1.07 M |
| 08/08/2024 | $0.36 | $0.35 (-3.08%) | $0.39 | $0.33 | 53,937 | $1.05 M |
| 08/07/2024 | $0.37 | $0.38 (0.64%) | $0.39 | $0.36 | 137,000 | $1.11 M |
| 08/06/2024 | $0.40 | $0.40 (0.4%) | $0.40 | $0.36 | 63,101 | $1.18 M |
| 08/05/2024 | $0.40 | $0.41 (3.25%) | $0.43 | $0.36 | 50,729 | $1.22 M |
| 08/02/2024 | $0.50 | $0.46 (-7.45%) | $0.50 | $0.32 | 289,027 | $1.37 M |
| 08/01/2024 | $0.50 | $0.50 (0.4%) | $0.52 | $0.47 | 192,904 | $1.49 M |
| 07/31/2024 | $0.58 | $0.51 (-12.22%) | $0.63 | $0.47 | 1.82 M | $1.51 M |
| 07/30/2024 | $0.50 | $0.56 (12.3%) | $0.56 | $0.48 | 98,900 | $1.65 M |
| 07/29/2024 | $0.53 | $0.51 (-3.34%) | $0.54 | $0.49 | 16,600 | $1.52 M |
| 07/26/2024 | $0.48 | $0.55 (14.65%) | $0.56 | $0.46 | 88,114 | $1.63 M |
| 07/25/2024 | $0.50 | $0.50 (0.22%) | $0.51 | $0.45 | 53,109 | $1.47 M |
| 07/24/2024 | $0.47 | $0.49 (3.16%) | $0.53 | $0.47 | 47,500 | $1.44 M |
| 07/23/2024 | $0.51 | $0.49 (-4.69%) | $0.51 | $0.47 | 25,000 | $1.44 M |
| 07/22/2024 | $0.55 | $0.50 (-8.22%) | $0.55 | $0.46 | 173,555 | $1.49 M |
| 07/19/2024 | $0.48 | $0.53 (10.37%) | $0.53 | $0.47 | 32,754 | $1.57 M |
| 07/18/2024 | $0.49 | $0.48 (-2.04%) | $0.50 | $0.47 | 27,544 | $1.42 M |
| 07/17/2024 | $0.49 | $0.49 (-1%) | $0.50 | $0.46 | 5,573 | $1.44 M |
| 07/16/2024 | $0.47 | $0.49 (3.46%) | $0.50 | $0.46 | 26,008 | $1.45 M |
| 07/15/2024 | $0.46 | $0.48 (4.42%) | $0.49 | $0.46 | 37,803 | $1.43 M |
| 07/12/2024 | $0.45 | $0.49 (6.83%) | $0.49 | $0.45 | 33,969 | $1.44 M |
| 07/11/2024 | $0.46 | $0.46 (-0.09%) | $0.48 | $0.46 | 25,183 | $1.37 M |
| 07/10/2024 | $0.48 | $0.47 (-2.13%) | $0.50 | $0.46 | 20,342 | $1.39 M |
| 07/09/2024 | $0.46 | $0.48 (4.35%) | $0.49 | $0.46 | 26,338 | $1.42 M |
| 07/08/2024 | $0.49 | $0.49 (-0.75%) | $0.49 | $0.46 | 28,131 | $1.45 M |
| 07/05/2024 | $0.48 | $0.49 (2%) | $0.50 | $0.46 | 45,446 | $1.46 M |
| 07/03/2024 | $0.48 | $0.49 (1.65%) | $0.49 | $0.47 | 18,021 | $1.44 M |
| 07/02/2024 | $0.48 | $0.48 (0.5%) | $0.49 | $0.46 | 54,196 | $1.43 M |
| 07/01/2024 | $0.48 | $0.48 (1.05%) | $0.51 | $0.46 | 49,525 | $1.43 M |