Get the Stockscreener App
0.277
3.79%
-0.0109
Pre-market:
.29
0.013
+4.69%
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 June 05, 2025, is $0.277.
- 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 72.05% to $0.277 now.
- The 52-week high stock price for NITO is $3.49, representing a 1,160% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for NITO is $0.161, indicating a -41.88% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.2939 | $0.2698 | $0.0241 | 481,701.0 | -3.79% |
| Jun 04, 2025 | $0.299 | $0.2781 | $0.0209 | 1,121,737.0 | +3.52% |
| Jun 03, 2025 | $0.2928 | $0.2625 | $0.0303 | 801,662.0 | +3.00% |
| Jun 02, 2025 | $0.2745 | $0.2533 | $0.0212 | 653,131.0 | +1.73% |
| May 30, 2025 | $0.2738 | $0.2607 | $0.0131 | 658,012.0 | +2.31% |
| May 29, 2025 | $0.28 | $0.2594 | $0.0206 | 1,094,087.0 | -8.34% |
| May 28, 2025 | $0.283 | $0.2615 | $0.0215 | 820,670.0 | +1.07% |
| May 27, 2025 | $0.298 | $0.274 | $0.024 | 1,263,307.0 | -0.92% |
| May 23, 2025 | $0.2922 | $0.2591 | $0.0331 | 2,346,245.0 | +0.93% |
| May 22, 2025 | $0.285 | $0.27 | $0.015 | 4,942,864.0 | +0.00% |
| May 21, 2025 | $0.2899 | $0.26 | $0.0299 | 1,318,378.0 | +2.53% |
| May 20, 2025 | $0.3168 | $0.2637 | $0.0531 | 5,380,082.0 | -0.69% |
| May 19, 2025 | $0.299 | $0.27 | $0.029 | 1,647,992.0 | -12.00% |
| May 16, 2025 | $0.3338 | $0.30 | $0.0338 | 1,427,780.0 | -6.94% |
| May 15, 2025 | $0.3498 | $0.3016 | $0.0482 | 6,107,754.0 | -6.41% |
| May 14, 2025 | $0.3842 | $0.3401 | $0.0441 | 1,627,300.0 | -6.85% |
| May 13, 2025 | $0.4449 | $0.38 | $0.0649 | 2,518,884.0 | -4.23% |
| May 12, 2025 | $0.4268 | $0.3835 | $0.0433 | 4,251,930.0 | -9.50% |
| May 09, 2025 | $0.5301 | $0.4009 | $0.1292 | 68,360,790.0 | +16.95% |
| May 08, 2025 | $0.4281 | $0.3016 | $0.1265 | 11,446,647.0 | +5.41% |
| May 07, 2025 | $0.43 | $0.3547 | $0.0753 | 8,723,787.0 | -7.52% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.299 | $0.2533 | $0.0457 | 3,539,932.0 | +4.37% |
| 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% |
6.11%
10.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):