Skip to main content

Jeffs' Brands Ltd - Ordinary Shares (NQ: JFBR )

0.3690 -0.0310 (-7.75%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.7200 0.7451 0.7200 0.7231 22,989 +0.00(+0.15%)
May 30, 2023 0.7200 0.7424 0.7200 0.7220 36,625 -0.02(-2.75%)
May 26, 2023 0.7530 0.7751 0.7300 0.7424 57,630 -0.01(-1.79%)
May 25, 2023 0.7800 0.7800 0.7540 0.7559 8,415 -0.00(-0.54%)
May 24, 2023 0.7521 0.7799 0.7521 0.7600 23,215 -0.01(-0.81%)
May 23, 2023 0.7790 0.7800 0.7503 0.7662 27,812 -0.01(-1.64%)
May 22, 2023 0.8100 0.8300 0.7601 0.7790 314,375 +0.02(+2.82%)
May 19, 2023 0.7592 0.7775 0.7456 0.7576 23,584 -0.02(-2.86%)
May 18, 2023 0.7411 0.8016 0.7411 0.7799 28,590 +0.02(+2.09%)
May 17, 2023 0.7400 0.7822 0.7400 0.7639 31,645 +0.01(+1.50%)
May 16, 2023 0.7620 0.8000 0.7340 0.7526 72,761 -0.04(-4.73%)
May 15, 2023 0.7600 0.8000 0.7600 0.7900 30,838 -0.01(-1.25%)
May 12, 2023 0.7700 0.8000 0.7528 0.8000 37,233 +0.01(+1.39%)
May 11, 2023 0.7908 0.7908 0.7638 0.7890 22,841 -0.01(-0.75%)
May 10, 2023 0.8200 0.8325 0.7921 0.7950 29,375 +0.00(+0.37%)
May 09, 2023 0.8100 0.8100 0.7600 0.7921 38,127 -0.02(-2.21%)
May 08, 2023 0.7600 0.9500 0.7501 0.8100 350,836 +0.07(+9.14%)
May 05, 2023 0.7601 0.8200 0.7100 0.7422 171,156 +0.00(+0.00%)
May 04, 2023 0.7500 0.8000 0.7405 0.7422 70,439 -0.03(-4.23%)
May 03, 2023 0.7500 0.8000 0.7503 0.7750 70,249 -0.01(-0.64%)
May 02, 2023 0.7700 0.7999 0.7501 0.7800 157,889 +0.01(+0.87%)
May 01, 2023 0.7500 0.7995 0.7510 0.7733 65,974 +0.02(+2.79%)
Apr 28, 2023 0.7500 0.7669 0.7400 0.7523 60,278 +0.00(+0.17%)
Apr 27, 2023 0.7600 0.8000 0.7500 0.7510 84,437 -0.03(-4.16%)
Apr 26, 2023 0.7801 0.7965 0.7600 0.7836 72,456 +0.01(+1.08%)
Apr 25, 2023 0.7800 0.8100 0.7500 0.7752 186,376 -0.02(-3.00%)
Apr 24, 2023 0.8300 0.8331 0.7711 0.7992 127,780 -0.01(-1.33%)
Apr 21, 2023 0.8200 0.8497 0.8000 0.8100 106,662 -0.03(-3.11%)
Apr 20, 2023 0.9600 0.9660 0.8300 0.8360 418,965 -0.15(-15.46%)
Apr 19, 2023 0.9337 1.010 0.9337 0.9889 169,302 +0.01(+0.83%)
Apr 18, 2023 1.040 1.040 0.9808 0.9808 179,106 +0.01(+0.59%)
Apr 17, 2023 1.120 1.140 0.9500 0.9750 805,934 -0.29(-22.62%)
Apr 14, 2023 1.210 1.340 1.160 1.260 577,066 -0.05(-3.82%)
Apr 13, 2023 1.350 1.370 1.210 1.310 1,095,679 +0.03(+2.34%)
Apr 12, 2023 1.130 1.380 1.090 1.280 2,385,842 +0.00(+0.00%)
Apr 11, 2023 1.400 1.580 1.210 1.280 7,642,860 -0.13(-9.22%)
Apr 10, 2023 1.390 1.570 1.200 1.410 46,860,780 +0.68(+93.68%)
Apr 06, 2023 0.7500 0.7600 0.7200 0.7280 69,317 -0.02(-2.93%)
Apr 05, 2023 0.7800 0.7800 0.7400 0.7500 7,975 -0.03(-3.74%)
Apr 04, 2023 0.7600 0.7791 0.7501 0.7791 24,664 +0.02(+2.51%)
Apr 03, 2023 0.7800 0.7800 0.7068 0.7600 35,119 -0.02(-2.54%)
Mar 31, 2023 0.7600 0.7799 0.7040 0.7798 51,412 -0.00(-0.03%)
Mar 30, 2023 0.7900 0.7889 0.7550 0.7800 26,565 -0.01(-1.24%)
Mar 29, 2023 0.7300 0.8100 0.7300 0.7898 85,695 +0.05(+6.73%)
Mar 28, 2023 0.7400 0.7599 0.7000 0.7400 45,030 +0.00(+0.00%)
Mar 27, 2023 0.7694 0.7900 0.7201 0.7400 46,899 +0.01(+1.83%)
Mar 24, 2023 0.7117 0.7749 0.7013 0.7267 64,988 +0.01(+0.93%)
Mar 23, 2023 0.8876 0.9100 0.6901 0.7200 337,853 -0.20(-21.31%)
Mar 22, 2023 0.9700 1.040 0.8801 0.9150 284,901 -0.08(-7.96%)
Mar 21, 2023 1.280 1.300 0.9801 0.9941 276,825 -0.32(-24.11%)
Mar 20, 2023 1.385 1.400 1.270 1.310 18,299 -0.08(-5.76%)
Mar 17, 2023 1.500 1.507 1.340 1.390 97,731 -0.08(-5.44%)
Mar 16, 2023 1.540 1.600 1.460 1.470 87,428 -0.11(-6.96%)
Mar 15, 2023 1.640 1.640 1.540 1.580 121,102 -0.01(-0.63%)
Mar 14, 2023 1.710 1.810 1.500 1.590 699,050 -0.12(-7.02%)
Mar 13, 2023 1.630 1.950 1.630 1.710 1,459,294 +0.05(+3.01%)
Mar 10, 2023 1.370 1.820 1.360 1.660 3,518,905 +0.27(+19.42%)
Mar 09, 2023 1.180 1.450 1.161 1.390 435,350 +0.17(+13.93%)
Mar 08, 2023 1.130 1.220 1.104 1.220 93,882 +0.10(+8.93%)
Mar 07, 2023 1.140 1.160 1.070 1.120 87,214 -0.03(-2.60%)
Mar 06, 2023 1.210 1.220 1.090 1.150 328,668 +0.03(+2.67%)
Mar 03, 2023 1.130 1.150 1.109 1.120 48,820 -0.04(-3.45%)
Mar 02, 2023 1.060 1.190 1.020 1.160 172,380 +0.09(+8.41%)
Mar 01, 2023 0.9800 1.090 0.9800 1.070 130,726 +0.03(+3.14%)
Feb 28, 2023 1.030 1.070 0.9550 1.037 53,291 +0.01(+0.72%)
Feb 27, 2023 0.9900 1.120 0.9400 1.030 80,079 +0.00(+0.00%)
Feb 24, 2023 1.130 1.130 1.000 1.030 162,772 -0.08(-7.62%)
Feb 23, 2023 0.9900 1.150 0.9401 1.115 832,354 +0.08(+8.25%)
Feb 22, 2023 1.150 1.190 0.9238 1.030 8,367,780 +0.11(+11.96%)
Feb 21, 2023 0.8800 0.9400 0.8800 0.9200 33,488 -0.03(-2.77%)
Feb 17, 2023 0.9800 0.9900 0.8303 0.9462 75,066 -0.03(-3.18%)
Feb 16, 2023 0.9900 0.9900 0.9650 0.9773 18,447 -0.01(-1.28%)
Feb 15, 2023 0.9800 0.9999 0.9311 0.9900 33,070 -0.01(-0.99%)
Feb 14, 2023 0.9500 0.9999 0.9303 0.9999 42,915 +0.02(+2.04%)
Feb 13, 2023 1.040 1.040 0.9411 0.9799 77,308 -0.06(-5.78%)
Feb 10, 2023 1.050 1.050 1.010 1.040 32,791 +0.02(+1.96%)
Feb 09, 2023 1.030 1.050 1.000 1.020 74,283 -0.02(-1.92%)
Feb 08, 2023 1.060 1.062 1.000 1.040 35,125 +0.00(+0.00%)
Feb 07, 2023 1.060 1.060 1.010 1.040 43,438 -0.03(-2.80%)
Feb 06, 2023 1.070 1.080 1.030 1.070 37,353 +0.02(+1.90%)
Feb 03, 2023 1.060 1.080 1.020 1.050 85,126 -0.01(-0.72%)
Feb 02, 2023 1.100 1.100 1.020 1.058 65,367 -0.03(-2.97%)
Feb 01, 2023 1.080 1.108 1.060 1.090 35,826 +0.01(+0.93%)
Jan 31, 2023 1.140 1.170 1.040 1.080 129,372 +0.02(+1.89%)
Jan 30, 2023 1.090 1.091 1.020 1.060 79,030 -0.04(-3.64%)
Jan 27, 2023 1.090 1.121 1.060 1.100 128,557 -0.02(-1.79%)
Jan 26, 2023 1.090 1.150 1.080 1.120 94,271 +0.03(+2.92%)
Jan 25, 2023 1.160 1.170 1.050 1.088 236,767 -0.07(-6.19%)
Jan 24, 2023 1.600 1.680 1.080 1.160 1,074,104 -0.48(-29.27%)
Jan 23, 2023 1.820 1.820 1.330 1.640 2,709,473 +0.14(+9.33%)
Jan 20, 2023 1.310 1.600 1.270 1.500 423,674 +0.18(+13.64%)
Jan 19, 2023 1.250 1.350 1.232 1.320 18,729 +0.02(+1.54%)
Jan 18, 2023 1.320 1.400 1.250 1.300 26,353 -0.07(-5.11%)
Jan 17, 2023 1.380 1.442 1.340 1.370 32,514 +0.02(+1.48%)
Jan 13, 2023 1.250 1.400 1.240 1.350 182,241 +0.14(+11.57%)
Jan 12, 2023 1.230 1.250 1.180 1.210 17,599 -0.03(-2.42%)
Jan 11, 2023 1.180 1.260 1.170 1.240 8,635 +0.02(+1.64%)
Jan 10, 2023 1.180 1.240 1.180 1.220 12,409 +0.05(+4.27%)
Jan 09, 2023 1.240 1.240 1.150 1.170 36,998 -0.07(-5.65%)
Jan 06, 2023 1.500 1.550 1.200 1.240 114,750 -0.01(-0.80%)
Jan 05, 2023 1.350 1.640 1.160 1.250 503,011 +0.03(+2.46%)
Jan 04, 2023 1.050 1.220 1.050 1.220 33,733 +0.14(+12.95%)
Jan 03, 2023 1.140 1.170 1.020 1.080 34,041 -0.08(-6.89%)
Dec 30, 2022 1.130 1.180 1.060 1.160 45,318 -0.04(-3.33%)
Dec 29, 2022 1.350 1.350 1.130 1.200 17,970 +0.01(+1.27%)
Dec 28, 2022 1.130 1.260 1.130 1.185 6,422 +0.02(+1.28%)
Dec 27, 2022 1.110 1.360 1.110 1.170 37,978 -0.06(-4.88%)
Dec 23, 2022 1.140 1.230 1.130 1.230 7,612 +0.05(+4.24%)
Dec 22, 2022 1.140 1.200 1.120 1.180 12,884 +0.04(+3.51%)
Dec 21, 2022 1.090 1.310 1.090 1.140 18,423 +0.01(+0.88%)
Dec 20, 2022 1.140 1.220 1.110 1.130 28,796 -0.11(-8.87%)
Dec 19, 2022 1.190 1.300 1.160 1.240 37,086 +0.03(+2.48%)
Dec 16, 2022 1.220 1.320 1.140 1.210 47,363 +0.03(+2.54%)
Dec 15, 2022 1.120 1.245 1.090 1.180 59,047 +0.06(+5.36%)
Dec 14, 2022 1.210 1.430 1.110 1.120 148,376 -0.09(-7.45%)
Dec 13, 2022 1.338 1.340 1.210 1.210 25,586 -0.09(-6.92%)
Dec 12, 2022 1.330 1.370 1.120 1.300 21,292 -0.09(-6.47%)
Dec 09, 2022 1.437 1.437 1.330 1.390 13,410 -0.02(-1.42%)
Dec 08, 2022 1.500 1.555 1.380 1.410 59,645 -0.15(-9.62%)
Dec 07, 2022 1.485 1.570 1.345 1.560 146,699 +0.10(+6.85%)
Dec 06, 2022 1.420 1.574 1.330 1.460 124,587 +0.04(+2.82%)
Dec 05, 2022 1.330 1.480 1.330 1.420 31,424 +0.09(+6.77%)
Dec 02, 2022 1.260 1.460 1.250 1.330 48,330 +0.02(+1.53%)
Dec 01, 2022 1.450 1.450 1.310 1.310 36,040 -0.09(-6.43%)
Nov 30, 2022 1.560 1.580 1.350 1.400 113,712 -0.14(-8.79%)
Nov 29, 2022 1.500 1.620 1.490 1.535 66,396 +0.00(+0.33%)
Nov 28, 2022 1.580 1.738 1.440 1.530 331,726 -0.12(-7.27%)
Nov 25, 2022 1.750 1.780 1.580 1.650 302,389 -0.10(-5.71%)
Nov 23, 2022 2.110 2.150 1.590 1.750 892,026 -0.22(-11.17%)
Nov 22, 2022 1.990 2.360 1.850 1.970 606,764 +0.04(+1.91%)
Nov 21, 2022 1.960 1.990 1.820 1.933 55,724 -0.03(-1.37%)
Nov 18, 2022 1.920 2.090 1.900 1.960 69,580 +0.01(+0.51%)
Nov 17, 2022 1.800 2.000 1.790 1.950 74,515 +0.08(+4.28%)
Nov 16, 2022 1.900 1.950 1.780 1.870 46,534 -0.02(-1.06%)
Nov 15, 2022 1.900 2.000 1.814 1.890 72,082 -0.01(-0.53%)
Nov 14, 2022 1.940 1.980 1.803 1.900 130,775 +0.00(+0.00%)
Nov 11, 2022 1.700 1.915 1.700 1.900 155,988 +0.20(+11.76%)
Nov 10, 2022 1.630 1.760 1.510 1.700 196,536 +0.11(+6.92%)
Nov 09, 2022 1.460 1.600 1.450 1.590 101,034 +0.10(+6.71%)
Nov 08, 2022 1.470 1.520 1.360 1.490 215,251 +0.11(+7.97%)
Nov 07, 2022 1.310 1.430 1.262 1.380 57,609 +0.04(+2.99%)
Nov 04, 2022 1.290 1.360 1.200 1.340 213,770 +0.07(+5.51%)
Nov 03, 2022 1.210 1.390 1.210 1.270 110,872 +0.02(+1.60%)
Nov 02, 2022 1.190 1.320 1.180 1.250 48,337 +0.06(+5.04%)
Nov 01, 2022 1.230 1.340 1.110 1.190 140,668 -0.01(-0.83%)
Oct 31, 2022 1.170 1.250 1.130 1.200 81,009 +0.02(+1.60%)
Oct 28, 2022 1.140 1.200 1.130 1.181 90,593 +0.05(+4.06%)
Oct 27, 2022 1.120 1.170 1.102 1.135 62,948 +0.03(+3.17%)
Oct 26, 2022 1.090 1.125 1.071 1.100 25,229 +0.02(+1.86%)
Oct 25, 2022 1.100 1.130 1.020 1.080 69,012 -0.04(-3.57%)
Oct 24, 2022 1.230 1.235 1.060 1.120 44,833 -0.08(-6.67%)
Oct 21, 2022 1.120 1.240 1.070 1.200 206,866 +0.09(+8.11%)
Oct 20, 2022 1.050 1.150 1.010 1.110 511,318 +0.11(+11.00%)
Oct 19, 2022 1.050 1.070 1.000 1.000 41,842 -0.07(-6.54%)
Oct 18, 2022 1.050 1.130 1.024 1.070 174,967 +0.03(+2.88%)
Oct 17, 2022 1.000 1.090 0.9950 1.040 88,502 +0.06(+6.66%)
Oct 14, 2022 1.040 1.045 0.9751 0.9751 56,253 -0.06(-6.24%)
Oct 13, 2022 1.080 1.120 1.040 1.040 79,681 -0.09(-7.96%)
Oct 12, 2022 1.050 1.150 1.020 1.130 242,296 +0.12(+11.88%)
Oct 11, 2022 1.000 1.040 0.9750 1.010 67,067 +0.00(+0.00%)
Oct 10, 2022 0.9900 1.040 0.9801 1.010 35,585 +0.04(+3.96%)
Oct 07, 2022 1.020 1.059 0.9610 0.9715 298,530 -0.05(-4.75%)
Oct 06, 2022 1.010 1.060 0.9998 1.020 89,852 +0.01(+0.99%)
Oct 05, 2022 0.9990 1.040 0.9880 1.010 29,683 -0.02(-1.93%)
Oct 04, 2022 1.030 1.100 0.9800 1.030 114,914 -0.00(-0.01%)
Oct 03, 2022 1.000 1.070 1.000 1.030 62,885 +0.01(+0.98%)
Sep 30, 2022 0.9700 1.087 0.9200 1.020 298,596 +0.03(+3.06%)
Sep 29, 2022 1.050 1.060 0.9502 0.9897 190,529 -0.11(-10.03%)
Sep 28, 2022 1.090 1.100 1.030 1.100 157,086 -0.03(-2.65%)
Sep 27, 2022 1.080 1.140 1.070 1.130 157,863 +0.05(+4.63%)
Sep 26, 2022 1.060 1.150 1.050 1.080 118,661 +0.02(+1.89%)
Sep 23, 2022 1.060 1.120 1.050 1.060 204,424 -0.03(-2.75%)
Sep 22, 2022 1.070 1.130 1.030 1.090 234,705 +0.00(+0.00%)
Sep 21, 2022 1.040 1.160 1.000 1.090 770,993 +0.05(+4.81%)
Sep 20, 2022 1.050 1.070 0.9900 1.040 203,775 -0.04(-3.70%)
Sep 19, 2022 1.160 1.180 1.040 1.080 192,469 -0.09(-7.69%)
Sep 16, 2022 1.240 1.258 1.120 1.170 309,751 -0.11(-8.59%)
Sep 15, 2022 1.260 1.290 1.220 1.280 224,168 -0.01(-0.78%)
Sep 14, 2022 1.280 1.340 1.250 1.290 467,907 +0.00(+0.00%)
Sep 13, 2022 1.290 1.310 1.240 1.290 561,957 -0.04(-3.01%)
Sep 12, 2022 1.500 1.540 1.280 1.330 694,093 -0.10(-6.99%)
Sep 09, 2022 1.420 1.486 1.370 1.430 277,302 -0.07(-4.67%)
Sep 08, 2022 1.610 1.720 1.435 1.500 633,169 -0.17(-10.18%)
Sep 07, 2022 1.970 1.980 1.600 1.670 619,627 -0.15(-8.24%)
Sep 06, 2022 1.980 2.039 1.730 1.820 742,920 -0.08(-4.21%)
Sep 02, 2022 1.910 2.090 1.810 1.900 2,134,381 +0.11(+6.15%)
Sep 01, 2022 1.890 1.990 1.720 1.790 1,179,363 -0.05(-2.72%)
Aug 31, 2022 1.830 1.940 1.720 1.840 991,837 -0.02(-1.34%)
Aug 30, 2022 1.810 1.940 1.580 1.865 844,528 +0.01(+0.81%)
Aug 29, 2022 2.350 2.350 1.820 1.850 1,284,311 -0.83(-30.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.