Free Trial

N2OFF (NITO) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free NITO Stock Alerts
$1.10
+0.07 (+6.80%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsSocial Media

N2OFF Stock Price Performance

5 Day
Performance
+21.08%
1 Month
Performance
-4.35%
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

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

NITO Stock Chart for Sunday, May, 19, 2024

NITO Chart by TradingView

N2OFF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.03$1.10
+6.80%		$1.13$1.01208,887 shs$3.29 million
05/16/2024$0.95$1.03
+8.28%		$1.09$0.95147,737 shs$3.08 million
05/15/2024$0.91$0.95
+4.70%		$0.96$0.8791,587 shs$2.84 million
05/14/2024$0.97$0.91
-6.11%		$0.96$0.9053,972 shs$2.72 million
05/13/2024$0.96$0.97
+1.11%		$1.00$0.9552,914 shs$2.89 million
05/10/2024$1.03$0.96
-7.09%		$1.04$0.9562,589 shs$2.86 million
05/09/2024$1.03$1.03$1.04$0.9847,179 shs$3.08 million
05/08/2024$1.03$1.03$1.05$0.9830,033 shs$3.08 million
05/07/2024$1.02$1.03
+0.98%		$1.06$1.0329,403 shs$3.08 million
05/06/2024$1.03$1.02
-0.97%		$1.05$0.95112,538 shs$3.05 million
05/03/2024$1.18$1.03
-12.71%		$1.16$1.01134,109 shs$3.08 million
05/02/2024$1.29$1.18
-8.53%		$1.45$1.15675,826 shs$3.53 million
05/01/2024$1.15$1.29
+12.17%		$1.39$1.11297,301 shs$3.86 million
04/30/2024$1.11$1.15
+3.60%		$1.22$1.0722,243 shs$3.44 million
04/29/2024$1.09$1.11
+1.84%		$1.15$1.0811,590 shs$3.32 million
04/26/2024$1.08$1.09
+0.92%		$1.18$1.0658,728 shs$3.26 million
04/25/2024$1.06$1.08
+1.89%		$1.11$1.0573,660 shs$3.23 million
04/24/2024$1.10$1.06
-3.64%		$1.12$1.0350,685 shs$3.17 million
04/23/2024$1.15$1.10
-4.35%		$1.19$1.00101,024 shs$3.29 million
04/22/2024$1.15$1.15$1.24$1.1542,846 shs$3.44 million
04/19/2024$1.20$1.15
-3.79%		$1.30$1.1381,162 shs$3.44 million
04/18/2024$1.21$1.20
-1.21%		$1.25$1.1545,121 shs$3.57 million
04/17/2024$1.15$1.21
+5.30%		$1.25$1.1178,671 shs$3.62 million
04/16/2024$1.37$1.15
-16.12%		$1.36$1.08150,112 shs$3.44 million
04/15/2024$1.39$1.37
-1.44%		$1.51$1.28321,753 shs$4.10 million
04/12/2024$1.34$1.39
+3.73%		$1.45$1.20210,226 shs$2.04 million
04/11/2024$1.39$1.34
-3.60%		$1.47$1.22423,237 shs$1.97 million
04/10/2024$1.17$1.39
+19.31%		$1.56$1.13624,160 shs$2.04 million
04/09/2024$1.14$1.17
+2.19%		$1.17$1.087,649 shs$1.71 million
04/08/2024$1.18$1.14
-3.39%		$1.20$1.148,674 shs$1.68 million
04/05/2024$1.22$1.16
-4.92%		$1.20$1.1616,999 shs$1.71 million
04/04/2024$1.31$1.22
-6.87%		$1.30$1.2119,645 shs$1.79 million
04/03/2024$1.33$1.31
-1.50%		$1.36$1.289,120 shs$1.93 million
04/02/2024$1.31$1.33
+1.53%		$1.39$1.304,578 shs$1.96 million
04/01/2024$1.29$1.31
+1.55%		$1.45$1.283,272 shs$1.93 million
03/29/2024$1.29$1.29$1.32$1.274,321 shs$1.90 million
03/28/2024$1.30$1.29
-0.77%		$1.32$1.274,296 shs$1.90 million
03/27/2024$1.29$1.30
+0.78%		$1.35$1.2712,876 shs$1.91 million
03/26/2024$1.29$1.29$1.40$1.2618,012 shs$1.90 million
03/25/2024$1.21$1.29
+6.61%		$1.31$1.2036,197 shs$1.90 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024N/A$1.21$1.22$1.177,040 shs$1.78 million

Related Companies:
This page (NASDAQ:NITO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research