Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

N2off Inc. (NITO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 5.21 5.70 5.13 5.58 14,906
19th Sep 2025 (Fri) 0.161 0.161 0.1368 0.1482 177,569
18th Sep 2025 (Thu) 0.1702 0.1736 0.152 0.1605 1,000,532
17th Sep 2025 (Wed) 0.2021 0.2036 0.1993 0.201 79,263
16th Sep 2025 (Tue) 0.20 0.2049 0.1994 0.2049 157,431
15th Sep 2025 (Mon) 0.2098 0.2151 0.20 0.2038 44,505
12th Sep 2025 (Fri) 0.21 0.218 0.203 0.2089 85,056
11th Sep 2025 (Thu) 0.1998 0.2222 0.197 0.21 252,978
10th Sep 2025 (Wed) 0.2181 0.2181 0.2004 0.204 84,412
9th Sep 2025 (Tue) 0.2322 0.2322 0.2173 0.2241 108,416
8th Sep 2025 (Mon) 0.2189 0.2299 0.216 0.2228 162,290
5th Sep 2025 (Fri) 0.211 0.231 0.2087 0.2276 24,488
4th Sep 2025 (Thu) 0.2105 0.2148 0.2052 0.2136 8,723
3rd Sep 2025 (Wed) 0.2198 0.2198 0.2126 0.2161 1,879
2nd Sep 2025 (Tue) 0.2134 0.2167 0.21 0.2148 27,398
1st Sep 2025 (Mon) 0.2233 0.2259 0.217 0.2204 14,588
29th Aug 2025 (Fri) 0.2233 0.2259 0.217 0.2204 14,588
28th Aug 2025 (Thu) 0.2161 0.23 0.2131 0.226 47,961
27th Aug 2025 (Wed) 0.229 0.229 0.2122 0.2125 18,616
26th Aug 2025 (Tue) 0.225 0.2301 0.216 0.218 26,241
25th Aug 2025 (Mon) 0.23 0.23 0.2183 0.225 18,466
22nd Aug 2025 (Fri) 0.2173 0.2311 0.2173 0.232 19,344
21st Aug 2025 (Thu) 0.2024 0.222 0.2024 0.214 26,141
20th Aug 2025 (Wed) 0.2055 0.2055 0.1936 0.203 97,208
19th Aug 2025 (Tue) 0.2197 0.2197 0.2133 0.2172 41,763
18th Aug 2025 (Mon) 0.22 0.22 0.2115 0.2194 26,837
15th Aug 2025 (Fri) 0.221 0.221 0.216 0.2179 26,502
14th Aug 2025 (Thu) 0.23 0.23 0.211 0.2195 88,358
13th Aug 2025 (Wed) 0.2316 0.2371 0.231 0.2371 32,249
12th Aug 2025 (Tue) 0.2444 0.2444 0.2298 0.24 72,137
11th Aug 2025 (Mon) 0.2445 0.2445 0.2349 0.2381 10,774
8th Aug 2025 (Fri) 0.242 0.242 0.2357 0.2449 6,924
7th Aug 2025 (Thu) 0.242 0.25 0.2312 0.2385 50,068
6th Aug 2025 (Wed) 0.235 0.24 0.2315 0.239 30,271
5th Aug 2025 (Tue) 0.2248 0.234 0.2245 0.2347 21,171
4th Aug 2025 (Mon) 0.23 0.239 0.23 0.2346 11,709
1st Aug 2025 (Fri) 0.225 0.2292 0.2205 0.2245 101,061
31st Jul 2025 (Thu) 0.249 0.249 0.2332 0.238 280,092
30th Jul 2025 (Wed) 0.2304 0.2437 0.2304 0.2357 160,840
29th Jul 2025 (Tue) 0.2482 0.2537 0.24 0.2437 314,112
28th Jul 2025 (Mon) 0.301 0.307 0.2567 0.2671 317,630
25th Jul 2025 (Fri) 0.329 0.3359 0.2916 0.309 607,673
24th Jul 2025 (Thu) 0.2842 0.366 0.2815 0.3355 4,138,207
23rd Jul 2025 (Wed) 0.2769 0.282 0.265 0.276 257,126
FTSE 100 Latest
Value9,226.68
Change10.01