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
18th Jul 2025 (Fri) 0.2425 0.2644 0.2425 0.2526 184,438
17th Jul 2025 (Thu) 0.2452 0.246 0.238 0.2471 13,793
16th Jul 2025 (Wed) 0.2345 0.2451 0.2345 0.2411 81,899
15th Jul 2025 (Tue) 0.2338 0.2363 0.232 0.2336 12,047
14th Jul 2025 (Mon) 0.2369 0.2369 0.2315 0.2368 27,007
11th Jul 2025 (Fri) 0.2409 0.25 0.2369 0.24 118,740
10th Jul 2025 (Thu) 0.245 0.251 0.243 0.248 9,364
9th Jul 2025 (Wed) 0.255 0.255 0.241 0.2419 7,662
8th Jul 2025 (Tue) 0.2555 0.2555 0.2463 0.2493 12,094
7th Jul 2025 (Mon) 0.2415 0.2491 0.2415 0.2495 14,502
4th Jul 2025 (Fri) 0.2513 0.258 0.245 0.2472 15,097
3rd Jul 2025 (Thu) 0.2513 0.258 0.245 0.2472 15,097
2nd Jul 2025 (Wed) 0.245 0.26 0.245 0.254 36,096
1st Jul 2025 (Tue) 0.2297 0.2447 0.2297 0.244 26,737
30th Jun 2025 (Mon) 0.23 0.23 0.2196 0.23 59,176
27th Jun 2025 (Fri) 0.24 0.2401 0.23 0.234 56,602
26th Jun 2025 (Thu) 0.24 0.2497 0.239 0.244 15,266
25th Jun 2025 (Wed) 0.2483 0.2501 0.2456 0.2497 10,533
24th Jun 2025 (Tue) 0.245 0.25 0.2411 0.2461 35,554
23rd Jun 2025 (Mon) 0.233 0.2397 0.23 0.2385 115,121
20th Jun 2025 (Fri) 0.24 0.2403 0.2364 0.2398 17,755
19th Jun 2025 (Thu) 0.2415 0.256 0.24 0.2431 61,529
18th Jun 2025 (Wed) 0.2415 0.256 0.24 0.2431 61,529
17th Jun 2025 (Tue) 0.2424 0.248 0.2375 0.2421 15,205
16th Jun 2025 (Mon) 0.2481 0.2481 0.2276 0.2398 530,124
13th Jun 2025 (Fri) 0.269 0.269 0.26 0.263 60,135
12th Jun 2025 (Thu) 0.295 0.295 0.2702 0.2796 35,907
11th Jun 2025 (Wed) 0.30 0.33 0.293 0.2965 116,520
10th Jun 2025 (Tue) 0.28 0.315 0.276 0.305 169,070
9th Jun 2025 (Mon) 0.29 0.292 0.2819 0.289 71,715
6th Jun 2025 (Fri) 0.2704 0.2972 0.2704 0.2963 114,215
5th Jun 2025 (Thu) 0.2798 0.28 0.27 0.277 18,348
4th Jun 2025 (Wed) 0.28 0.295 0.2791 0.2879 18,194
3rd Jun 2025 (Tue) 0.2682 0.2928 0.2682 0.2781 47,377
2nd Jun 2025 (Mon) 0.2581 0.2727 0.2581 0.27 60,512
30th May 2025 (Fri) 0.266 0.266 0.2611 0.2654 10,027
29th May 2025 (Thu) 0.2722 0.2759 0.2595 0.2594 74,750
28th May 2025 (Wed) 0.2685 0.2741 0.2628 0.2652 78,127
27th May 2025 (Tue) 0.2786 0.2901 0.276 0.2785 163,975
26th May 2025 (Mon) 0.2826 0.2826 0.2826 0.2826 0
24th May 2025 (Sat) 0.2695 0.2918 0.2615 0.2826 135,900
23rd May 2025 (Fri) 0.2695 0.2918 0.2615 0.2899 135,900
22nd May 2025 (Thu) 0.276 0.276 0.27 0.2711 322,731
21st May 2025 (Wed) 0.28 0.286 0.2674 0.2766 77,026
20th May 2025 (Tue) 0.2693 0.3152 0.2681 0.2734 511,598
19th May 2025 (Mon) 0.29 0.29 0.2736 0.275 106,841
FTSE 100 Latest
Value8,992.12
Change19.48