Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,692.77 -823.77 (-1.34%) CMC Crypto 200
1,264.06 -19.77 (-1.54%)
N2OFF, Inc. (NITO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4580 | 0.4800 | 0.4570 | 0.4770 | 0.4770 | 69,700 |
| 27 Jun 2024 | 0.4530 | 0.4890 | 0.4510 | 0.4730 | 0.4730 | 126,400 |
| 26 Jun 2024 | 0.4900 | 0.4900 | 0.4320 | 0.4680 | 0.4680 | 177,600 |
| 25 Jun 2024 | 0.5400 | 0.5720 | 0.4860 | 0.5040 | 0.5040 | 589,800 |
| 24 Jun 2024 | 0.5900 | 0.6110 | 0.4900 | 0.5200 | 0.5200 | 335,900 |
| 21 Jun 2024 | 0.6900 | 0.6900 | 0.5820 | 0.6110 | 0.6110 | 272,500 |
| 20 Jun 2024 | 0.6800 | 0.7320 | 0.6500 | 0.7070 | 0.7070 | 754,700 |
| 18 Jun 2024 | 0.5700 | 0.6800 | 0.5700 | 0.6770 | 0.6770 | 1,057,000 |
| 17 Jun 2024 | 0.7550 | 1.3000 | 0.5250 | 0.6000 | 0.6000 | 13,513,400 |
| 14 Jun 2024 | 0.5900 | 0.7180 | 0.5330 | 0.6680 | 0.6680 | 628,100 |
| 13 Jun 2024 | 0.5700 | 0.6240 | 0.5610 | 0.5800 | 0.5800 | 73,800 |
| 12 Jun 2024 | 0.6430 | 0.6430 | 0.6010 | 0.6240 | 0.6240 | 56,700 |
| 11 Jun 2024 | 0.6840 | 0.6950 | 0.5500 | 0.6620 | 0.6620 | 87,600 |
| 10 Jun 2024 | 0.6510 | 0.6830 | 0.6310 | 0.6510 | 0.6510 | 12,000 |
| 07 Jun 2024 | 0.6840 | 0.6840 | 0.6350 | 0.6460 | 0.6460 | 47,800 |
| 06 Jun 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 57,900 |
| 05 Jun 2024 | 0.7390 | 0.7390 | 0.6510 | 0.7200 | 0.7200 | 65,500 |
| 04 Jun 2024 | 0.8320 | 0.8570 | 0.6670 | 0.7100 | 0.7100 | 140,300 |
| 03 Jun 2024 | 0.8790 | 0.8800 | 0.8310 | 0.8500 | 0.8500 | 13,300 |
| 31 May 2024 | 0.8570 | 0.8600 | 0.8250 | 0.8520 | 0.8520 | 24,400 |
| 30 May 2024 | 0.8340 | 0.8790 | 0.8200 | 0.8650 | 0.8650 | 27,700 |
| 29 May 2024 | 0.8370 | 0.9100 | 0.8110 | 0.8400 | 0.8400 | 54,900 |
| 28 May 2024 | 0.8500 | 0.8900 | 0.8370 | 0.8500 | 0.8500 | 83,800 |
| 24 May 2024 | 0.8600 | 0.9300 | 0.8410 | 0.8500 | 0.8500 | 37,700 |
| 23 May 2024 | 0.9130 | 0.9300 | 0.8370 | 0.9020 | 0.9020 | 43,000 |
| 22 May 2024 | 0.9400 | 0.9700 | 0.9000 | 0.9130 | 0.9130 | 41,500 |
| 21 May 2024 | 0.9400 | 0.9920 | 0.9230 | 0.9680 | 0.9680 | 32,500 |
| 20 May 2024 | 1.1000 | 1.1000 | 0.9200 | 0.9510 | 0.9510 | 114,300 |
| 17 May 2024 | 1.0300 | 1.1400 | 1.0100 | 1.1000 | 1.1000 | 213,800 |
| 16 May 2024 | 0.9500 | 1.0900 | 0.9500 | 1.0300 | 1.0300 | 147,800 |
| 15 May 2024 | 0.9000 | 0.9600 | 0.8700 | 0.9510 | 0.9510 | 110,400 |
| 14 May 2024 | 0.9600 | 0.9600 | 0.9020 | 0.9090 | 0.9090 | 54,600 |
| 13 May 2024 | 0.9930 | 1.0000 | 0.9500 | 0.9680 | 0.9680 | 55,000 |
| 10 May 2024 | 1.0300 | 1.0400 | 0.9500 | 0.9570 | 0.9570 | 66,600 |
| 09 May 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 47,300 |
| 08 May 2024 | 1.0300 | 1.0500 | 0.9840 | 1.0300 | 1.0300 | 30,500 |
| 07 May 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 29,600 |
| 06 May 2024 | 1.0200 | 1.0460 | 0.9500 | 1.0200 | 1.0200 | 116,100 |
| 03 May 2024 | 1.1600 | 1.1600 | 1.0100 | 1.0300 | 1.0300 | 139,100 |
| 02 May 2024 | 1.4100 | 1.4500 | 1.1500 | 1.1800 | 1.1800 | 676,600 |
| 01 May 2024 | 1.1800 | 1.3900 | 1.1100 | 1.2900 | 1.2900 | 311,400 |
| 30 Apr 2024 | 1.0700 | 1.2200 | 1.0700 | 1.1500 | 1.1500 | 22,300 |
| 29 Apr 2024 | 1.0900 | 1.1500 | 1.0750 | 1.1100 | 1.1100 | 11,600 |
| 26 Apr 2024 | 1.1200 | 1.1800 | 1.0600 | 1.0900 | 1.0900 | 59,400 |
| 25 Apr 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 83,100 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 54,500 |
| 23 Apr 2024 | 1.1500 | 1.1900 | 1.0000 | 1.1000 | 1.1000 | 113,600 |
| 22 Apr 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 43,900 |
| 19 Apr 2024 | 1.2700 | 1.3000 | 1.1300 | 1.1500 | 1.1500 | 81,200 |
| 18 Apr 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1950 | 1.1950 | 45,400 |
| 17 Apr 2024 | 1.1500 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 79,800 |
| 16 Apr 2024 | 1.3200 | 1.3600 | 1.0800 | 1.1490 | 1.1490 | 154,400 |
| 15 Apr 2024 | 1.4100 | 1.5100 | 1.2800 | 1.3700 | 1.3700 | 327,400 |
| 12 Apr 2024 | 1.2700 | 1.4500 | 1.1990 | 1.3900 | 1.3900 | 218,900 |
| 11 Apr 2024 | 1.4300 | 1.4700 | 1.2000 | 1.3400 | 1.3400 | 425,500 |
| 10 Apr 2024 | 1.1560 | 1.5600 | 1.1300 | 1.3900 | 1.3900 | 725,900 |
| 09 Apr 2024 | 1.1400 | 1.1700 | 1.0800 | 1.1650 | 1.1650 | 8,500 |
| 08 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 8,700 |
| 05 Apr 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 17,100 |
| 04 Apr 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 20,700 |
| 03 Apr 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 9,100 |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 4,800 |
| 01 Apr 2024 | 1.3100 | 1.4500 | 1.2400 | 1.3100 | 1.3100 | 3,300 |
| 28 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 4,300 |
| 27 Mar 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 12,900 |
| 26 Mar 2024 | 1.2800 | 1.4000 | 1.2600 | 1.2900 | 1.2900 | 19,000 |
| 25 Mar 2024 | 1.2700 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 36,200 |
| 22 Mar 2024 | 1.2170 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 7,000 |
| 21 Mar 2024 | 1.1700 | 1.2890 | 1.1500 | 1.2450 | 1.2450 | 12,900 |
| 20 Mar 2024 | 1.3200 | 1.3200 | 1.1400 | 1.1400 | 1.1400 | 43,100 |
| 19 Mar 2024 | 1.5500 | 1.5500 | 1.3000 | 1.3700 | 1.3700 | 27,100 |
| 18 Mar 2024 | 1.4500 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 37,700 |
| 15 Mar 2024 | 1.5000 | 1.5390 | 1.4000 | 1.4200 | 1.4200 | 31,200 |
| 14 Mar 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 26,300 |
| 13 Mar 2024 | 1.5200 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 112,400 |
| 12 Mar 2024 | 1.5050 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 7,700 |
| 11 Mar 2024 | 1.5100 | 1.5500 | 1.4900 | 1.4910 | 1.4910 | 28,900 |
| 08 Mar 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 13,300 |
| 07 Mar 2024 | 1.5000 | 1.5800 | 1.4300 | 1.5200 | 1.5200 | 23,400 |
| 06 Mar 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 13,200 |
| 05 Mar 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 13,100 |
| 04 Mar 2024 | 1.4300 | 1.5000 | 1.4010 | 1.4900 | 1.4900 | 23,300 |
| 01 Mar 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 13,500 |
| 29 Feb 2024 | 1.5500 | 1.5500 | 1.3500 | 1.3500 | 1.3500 | 27,200 |
| 28 Feb 2024 | 1.5400 | 1.5600 | 1.4200 | 1.5000 | 1.5000 | 15,200 |
| 27 Feb 2024 | 1.5400 | 1.6400 | 1.5300 | 1.5400 | 1.5400 | 10,300 |
| 26 Feb 2024 | 1.5600 | 1.6030 | 1.5000 | 1.5400 | 1.5400 | 36,100 |
| 23 Feb 2024 | 1.5700 | 1.6400 | 1.4700 | 1.5500 | 1.5500 | 23,500 |
| 22 Feb 2024 | 1.6100 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 65,600 |
| 21 Feb 2024 | 1.6000 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | 7,000 |
| 20 Feb 2024 | 1.4900 | 1.6300 | 1.4700 | 1.6200 | 1.6200 | 75,700 |
| 16 Feb 2024 | 1.5300 | 1.6000 | 1.4700 | 1.5100 | 1.5100 | 17,900 |
| 15 Feb 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 11,200 |
| 14 Feb 2024 | 1.6200 | 1.6300 | 1.4600 | 1.5300 | 1.5300 | 21,900 |
| 13 Feb 2024 | 1.5610 | 1.6300 | 1.5300 | 1.6170 | 1.6170 | 14,200 |
| 12 Feb 2024 | 1.5400 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 27,200 |
| 09 Feb 2024 | 1.5200 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 64,900 |
| 08 Feb 2024 | 1.5200 | 1.6300 | 1.5100 | 1.6100 | 1.6100 | 18,000 |
| 07 Feb 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 13,500 |
| 06 Feb 2024 | 1.5800 | 1.6800 | 1.5500 | 1.5840 | 1.5840 | 10,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.