Get the Stockscreener App
0.2204
2.48%
-0.0056
Pre-market:
.21
-0.0104
-4.72%
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 29, 2025, is $0.2204.
- 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 36.89% to $0.2204 now.
- The 52-week high stock price for NITO is $3.49, representing a 1,483% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for NITO is $0.161, indicating a -26.95% 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 29, 2025 | $0.2259 | $0.2129 | $0.013 | 357,110.0 | -2.48% |
| Aug 28, 2025 | $0.23 | $0.2126 | $0.0174 | 494,483.0 | +6.35% |
| Aug 27, 2025 | $0.229 | $0.2121 | $0.0169 | 348,990.0 | -2.52% |
| Aug 26, 2025 | $0.2315 | $0.2151 | $0.0164 | 379,778.0 | -3.11% |
| Aug 25, 2025 | $0.2345 | $0.217 | $0.0175 | 381,248.0 | -3.02% |
| Aug 22, 2025 | $0.2324 | $0.2111 | $0.0213 | 632,688.0 | +8.41% |
| Aug 21, 2025 | $0.222 | $0.197 | $0.025 | 341,141.0 | +5.42% |
| Aug 20, 2025 | $0.2108 | $0.1935 | $0.0173 | 830,027.0 | -6.54% |
| Aug 19, 2025 | $0.2199 | $0.2133 | $0.0066 | 407,019.0 | -1.00% |
| Aug 18, 2025 | $0.2225 | $0.2115 | $0.011 | 457,670.0 | +0.69% |
| Aug 15, 2025 | $0.223 | $0.216 | $0.007 | 495,471.0 | -0.73% |
| Aug 14, 2025 | $0.2315 | $0.21 | $0.0215 | 1,186,321.0 | -7.42% |
| Aug 13, 2025 | $0.24 | $0.23 | $0.010 | 666,839.0 | -1.21% |
| Aug 12, 2025 | $0.2444 | $0.2295 | $0.0149 | 2,015,718.0 | +0.80% |
| Aug 11, 2025 | $0.2467 | $0.2349 | $0.0118 | 294,343.0 | -2.78% |
| Aug 08, 2025 | $0.2454 | $0.2339 | $0.0115 | 234,695.0 | +2.68% |
| Aug 07, 2025 | $0.25 | $0.2312 | $0.0188 | 818,970.0 | -0.21% |
| Aug 06, 2025 | $0.2435 | $0.23 | $0.0135 | 537,256.0 | +1.83% |
| Aug 05, 2025 | $0.2355 | $0.2235 | $0.012 | 589,177.0 | +0.04% |
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 | $0.25 | $0.1935 | $0.0565 | 13,783,307.0 | -7.39% |
| Jul, 2025 | $0.3665 | $0.2232 | $0.1433 | 49,817,482.0 | +3.48% |
| 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% |
7.14%
3.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):