Get the Stockscreener App
3.80
30.91%
-1.70
After Hours:
3.78
-0.02
-0.53%
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 September 26, 2025, is $3.80.
- N 2 Off Inc all-time high stock price is $122.15, occurred on January 03, 2025.
- The lowest N 2 Off Inc stock price recorded was $0.135 on September 19, 2025. Since then, N 2 Off Inc's stock price has risen over 2,715% to $3.80 now.
- The 52-week high stock price for NITO is $122.15, representing a 3,114% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for NITO is $4.725, indicating a 24.34% decrease from the current share price, occurred on September 19, 2025.
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 |
|---|---|---|---|---|---|
| Sep 26, 2025 | $4.73 | $3.75 | $0.9837 | 772,619.0 | -30.91% |
| Sep 25, 2025 | $5.71 | $4.90 | $0.8094 | 6,224,303.0 | +1.48% |
| Sep 24, 2025 | $5.70 | $5.31 | $0.39 | 50,382.0 | -4.91% |
| Sep 23, 2025 | $5.92 | $5.26 | $0.66 | 80,651.0 | +2.15% |
| Sep 22, 2025 | $5.78 | $5.10 | $0.6767 | 183,479.0 | +7.58% |
| Sep 19, 2025 | $5.72 | $4.73 | $0.994 | 85,456.2 | -7.66% |
| Sep 18, 2025 | $6.12 | $5.31 | $0.812 | 244,998.6 | -20.15% |
| Sep 17, 2025 | $7.27 | $6.96 | $0.3115 | 26,665.5 | -1.90% |
| Sep 16, 2025 | $7.18 | $6.93 | $0.2485 | 11,290.9 | +0.54% |
| Sep 15, 2025 | $7.53 | $7.00 | $0.5285 | 19,202.5 | -2.44% |
| Sep 12, 2025 | $7.63 | $7.02 | $0.609 | 20,652.5 | -0.52% |
| Sep 11, 2025 | $7.88 | $6.85 | $1.03 | 78,675.7 | +2.94% |
| Sep 10, 2025 | $7.84 | $7.01 | $0.8295 | 44,204.1 | -8.97% |
| Sep 09, 2025 | $8.39 | $7.61 | $0.7875 | 46,141.6 | +0.58% |
| Sep 08, 2025 | $8.05 | $7.50 | $0.5425 | 10,249.2 | -2.11% |
| Sep 05, 2025 | $8.26 | $7.24 | $1.02 | 20,061.1 | +6.55% |
| Sep 04, 2025 | $7.56 | $7.17 | $0.385 | 7,565.5 | -1.16% |
| Sep 03, 2025 | $7.70 | $7.35 | $0.35 | 5,093.6 | +0.61% |
| Sep 02, 2025 | $7.70 | $7.35 | $0.3465 | 12,924.8 | -2.54% |
| Aug 29, 2025 | $7.91 | $7.45 | $0.455 | 10,203.1 | -2.48% |
| Aug 28, 2025 | $8.05 | $7.44 | $0.609 | 14,128.1 | +6.35% |
| Aug 27, 2025 | $8.02 | $7.42 | $0.5915 | 9,971.1 | -2.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $8.39 | $3.75 | $4.65 | 8,708,801.9 | -50.74% |
| Aug, 2025 | $8.75 | $6.77 | $1.98 | 383,605.6 | -7.39% |
| Jul, 2025 | $12.83 | $7.81 | $5.02 | 1,423,356.6 | +3.48% |
| Jun, 2025 | $11.73 | $7.69 | $4.04 | 679,523.4 | -13.34% |
| May, 2025 | $29.40 | $7.88 | $21.52 | 23,420,768.2 | +13.66% |
| Apr, 2025 | $9.78 | $6.41 | $3.37 | 352,724.3 | -2.26% |
| Mar, 2025 | $15.71 | $8.10 | $7.62 | 522,135.2 | -44.44% |
| Feb, 2025 | $45.50 | $12.95 | $32.55 | 400,113.9 | -66.14% |
| Jan, 2025 | $122.2 | $12.38 | $109.8 | 35,138,613.7 | +412.10% |
N 2 Off Inc Stock (NITO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.55 | $5.63 | $5.92 | 1,170,982.7 | +39.97% |
| Nov, 2024 | $8.86 | $6.04 | $2.81 | 425,301.3 | -17.18% |
| Oct, 2024 | $17.85 | $7.00 | $10.85 | 3,864,696.6 | -2.00% |
| Sep, 2024 | $15.05 | $7.35 | $7.70 | 2,220,392.1 | -31.75% |
| Aug, 2024 | $21.59 | $9.13 | $12.46 | 3,769,921.9 | -28.18% |
| Jul, 2024 | $22.05 | $15.78 | $6.27 | 76,136.3 | +6.92% |
| Jun, 2024 | $45.50 | $15.10 | $30.40 | 513,471.3 | -44.03% |
| May, 2024 | $50.75 | $28.39 | $22.36 | 68,011.8 | -25.90% |
| Apr, 2024 | $52.85 | $35.00 | $17.85 | 35,836.6 | +0.00% |
2.72%
5.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):