Get the Stockscreener App
0.2245
5.67%
-0.0135
After Hours:
.23
0.0055
+2.45%
N 2 Off Inc Stock (NITO) Price History
The historical daily chart and data for N 2 Off Inc stock (NITO), show that the latest closing stock price as of August 01, 2025, is $0.2245.
- N 2 Off Inc all-time high stock price is $3.49, occurred on January 03, 2025.
- The lowest N 2 Off Inc stock price recorded was $0.161 on December 18, 2024. Since then, N 2 Off Inc's stock price has risen over 39.44% to $0.2245 now.
- The 52-week high stock price for NITO is $3.49, representing a 1,455% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for NITO is $0.161, indicating a -28.29% decrease from the current share price, occurred on December 18, 2024.
The table below shows more information about NITO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.23 | $0.22 | $0.01 | 1,383,370.0 | -5.67% |
| Jul 31, 2025 | $0.252 | $0.233 | $0.019 | 2,102,578.0 | +0.98% |
| Jul 30, 2025 | $0.2505 | $0.2287 | $0.0218 | 1,036,080.0 | -3.28% |
| Jul 29, 2025 | $0.2566 | $0.2382 | $0.0184 | 2,425,979.0 | -8.76% |
| Jul 28, 2025 | $0.3088 | $0.2559 | $0.0529 | 3,130,754.0 | -13.56% |
| Jul 25, 2025 | $0.3359 | $0.291 | $0.0449 | 4,272,113.0 | -7.90% |
| Jul 24, 2025 | $0.3665 | $0.28 | $0.0865 | 27,936,426.0 | +21.56% |
| Jul 23, 2025 | $0.2779 | $0.2669 | $0.011 | 387,156.0 | +8.66% |
| Jul 22, 2025 | $0.273 | $0.2467 | $0.0263 | 1,026,628.0 | -1.74% |
| Jul 21, 2025 | $0.2772 | $0.25 | $0.0272 | 1,279,953.0 | +2.34% |
| Jul 18, 2025 | $0.2649 | $0.2425 | $0.0224 | 1,128,803.0 | +2.23% |
| Jul 17, 2025 | $0.2473 | $0.238 | $0.0093 | 451,827.0 | +2.49% |
| Jul 16, 2025 | $0.2452 | $0.226 | $0.0192 | 593,867.0 | +3.21% |
| Jul 15, 2025 | $0.239 | $0.2297 | $0.0093 | 338,201.0 | -1.35% |
| Jul 14, 2025 | $0.2399 | $0.23 | $0.0099 | 363,834.0 | -1.33% |
| Jul 11, 2025 | $0.253 | $0.2353 | $0.0177 | 1,115,099.0 | -3.23% |
| Jul 10, 2025 | $0.257 | $0.235 | $0.022 | 268,481.0 | +2.52% |
| Jul 09, 2025 | $0.255 | $0.24 | $0.015 | 223,349.0 | -2.97% |
| Jul 08, 2025 | $0.257 | $0.2421 | $0.0149 | 257,396.0 | -0.08% |
| Jul 07, 2025 | $0.25 | $0.2401 | $0.0099 | 218,436.0 | +0.93% |
| Jul 03, 2025 | $0.2583 | $0.2431 | $0.0152 | 220,782.0 | -2.68% |
N 2 Off Inc Stock (NITO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of N 2 Off Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NITO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of N 2 Off Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
N 2 Off Inc Stock (NITO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.23 | $0.22 | $0.01 | 1,383,370.0 | +0.00% |
| Jul, 2025 | $0.3665 | $0.22 | $0.1465 | 51,200,852.0 | -2.39% |
| Jun, 2025 | $0.335 | $0.2196 | $0.1154 | 23,783,320.0 | -13.34% |
| May, 2025 | $0.84 | $0.225 | $0.615 | 819,726,887.0 | +13.66% |
| Apr, 2025 | $0.2794 | $0.183 | $0.0964 | 12,345,351.0 | -2.26% |
| Mar, 2025 | $0.449 | $0.2313 | $0.2177 | 18,274,733.0 | -44.44% |
| Feb, 2025 | $1.30 | $0.37 | $0.93 | 14,003,987.0 | -66.14% |
| Jan, 2025 | $3.49 | $0.3538 | $3.14 | 1,229,851,479.0 | +412.10% |
N 2 Off Inc Stock (NITO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.33 | $0.161 | $0.169 | 40,984,395.0 | +39.97% |
| Nov, 2024 | $0.253 | $0.1726 | $0.0804 | 14,885,544.0 | -17.18% |
| Oct, 2024 | $0.51 | $0.2001 | $0.3099 | 135,264,380.0 | -2.00% |
| Sep, 2024 | $0.43 | $0.21 | $0.22 | 77,713,725.0 | -31.75% |
| Aug, 2024 | $0.617 | $0.261 | $0.356 | 131,947,268.0 | -28.18% |
| Jul, 2024 | $0.63 | $0.4507 | $0.1793 | 2,664,772.0 | +6.92% |
| Jun, 2024 | $1.30 | $0.4315 | $0.8685 | 17,971,494.0 | -44.03% |
| May, 2024 | $1.45 | $0.811 | $0.639 | 2,380,413.0 | -25.90% |
| Apr, 2024 | $1.51 | $1.00 | $0.51 | 1,254,282.0 | +0.00% |
3.25%
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):