Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

JFBR
Jeffs Brands Ltd
stock NASDAQ

At Close
3/27/2023 3:59:30 PM EDT
0.7250USD-0.234%(-0.0017)46,749
0.5800Bid   0.8880Ask   0.3080Spread IEX
Pre-market
3/27/2023 8:40:30 AM EDT
0.7500USD+3.206%(+0.0233)0
After-hours
3/23/2023 4:19:23 PM EDT
0.7300USD+1.389%(+0.0100)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-27
0.7694
0.7820
0.7201
0.7250
-0.234%
46,749
0.000%
2023-03-24
0.7117
0.7749
0.7013
0.7267
+0.931%
64,988
-0.234%
2023-03-23
0.8876
0.9100
0.6901
0.7200
-21.311%
338,003
+0.694%
2023-03-22
0.9700
1.0400
0.8801
0.9150
-7.957%
285,177
-20.765%
2023-03-21
1.2800
1.3000
0.9801
0.9941
-24.115%
276,918
-27.070%
2023-03-20
1.3850
1.3999
1.2701
1.3100
-5.755%
18,299
-44.656%
2023-03-17
1.5000
1.5073
1.3401
1.3900
-5.442%
97,731
-47.842%
2023-03-16
1.5400
1.5999
1.4600
1.4700
-6.962%
87,428
-50.680%
2023-03-15
1.6400
1.6400
1.5400
1.5800
-0.629%
121,102
-54.114%
2023-03-14
1.7100
1.8100
1.5000
1.5900
-7.018%
699,250
-54.403%
2023-03-13
1.6300
1.9499
1.6300
1.7100
+3.012%
1,459,294
-57.602%
2023-03-10
1.3700
1.8200
1.3600
1.6600
+19.424%
3,518,904
-56.325%
2023-03-09
1.1800
1.4500
1.1608
1.3900
+13.934%
437,244
-47.842%
2023-03-08
1.1300
1.2200
1.1036
1.2200
+8.929%
93,990
-40.574%
2023-03-07
1.1400
1.1599
1.0700
1.1200
-2.600%
87,704
-35.268%
2023-03-06
1.2100
1.2200
1.0900
1.1499
+2.670%
329,455
-36.951%
2023-03-03
1.1300
1.1500
1.1091
1.1200
-3.448%
48,820
-35.268%
2023-03-02
1.0600
1.1900
1.0200
1.1600
+8.411%
176,465
-37.500%
2023-03-01
0.9800
1.0900
0.9800
1.0700
+3.142%
130,899
-32.243%
2023-02-28
1.0300
1.0700
0.9550
1.0374
+0.718%
57,745
-30.114%
2023-02-27
0.9880
1.1200
0.9400
1.0300
0.000%
80,207
-29.612%
2023-02-24
1.1300
1.1300
1.0000
1.0300
-7.623%
162,772
-29.612%
2023-02-23
0.9900
1.1500
0.9401
1.1150
+8.252%
835,656
-34.978%
2023-02-22
1.1500
1.1900
0.9238
1.0300
+11.957%
8,369,451
-29.612%
2023-02-21
0.8836
0.9400
0.8800
0.9200
-2.769%
33,591
-21.196%
2023-02-17
0.9800
0.9900
0.8303
0.9462
-3.182%
75,066
-23.378%
2023-02-16
0.9900
0.9900
0.9650
0.9773
-1.283%
18,447
-25.816%
2023-02-15
0.9777
0.9999
0.9311
0.9900
-0.990%
33,085
-26.768%
2023-02-14
0.9550
0.9999
0.9303
0.9999
+2.041%
43,016
-27.493%
2023-02-13
1.0400
1.0400
0.9411
0.9799
-5.779%
77,914
-26.013%
2023-02-10
1.0500
1.0500
1.0100
1.0400
+1.961%
32,791
-30.288%
2023-02-09
1.0300
1.0500
1.0000
1.0200
-1.923%
74,893
-28.922%
2023-02-08
1.0624
1.0624
1.0000
1.0400
0.000%
35,125
-30.288%
2023-02-07
1.0600
1.0600
1.0100
1.0400
-2.804%
43,539
-30.288%
2023-02-06
1.0660
1.0800
1.0300
1.0700
+1.905%
37,373
-32.243%
2023-02-03
1.0600
1.0801
1.0200
1.0500
-0.719%
85,126
-30.952%
2023-02-02
1.0999
1.1000
1.0200
1.0576
-2.972%
68,654
-31.449%
2023-02-01
1.0800
1.1084
1.0600
1.0900
+0.926%
36,609
-33.486%
2023-01-31
1.1400
1.1700
1.0400
1.0800
+1.887%
133,676
-32.870%
2023-01-30
1.0900
1.0910
1.0200
1.0600
-3.636%
90,111
-31.604%
2023-01-27
1.0900
1.1208
1.0600
1.1000
-1.786%
128,557
-34.091%
2023-01-26
1.0900
1.1500
1.0800
1.1200
+2.922%
96,045
-35.268%
2023-01-25
1.1600
1.1698
1.0500
1.0882
-6.190%
240,150
-33.376%
2023-01-24
1.6000
1.6800
1.0800
1.1600
-29.268%
1,091,923
-37.500%
2023-01-23
1.8200
1.8200
1.3300
1.6400
+9.326%
2,762,937
-55.793%
2023-01-20
1.3100
1.6000
1.2701
1.5001
+13.644%
423,674
-51.670%
2023-01-19
1.2500
1.3499
1.2324
1.3200
+1.538%
18,729
-45.076%
2023-01-18
1.3200
1.3999
1.2501
1.3000
-5.109%
26,353
-44.231%
2023-01-17
1.3800
1.4415
1.3400
1.3700
+1.481%
32,539
-47.080%
2023-01-13
1.2550
1.4000
1.2400
1.3500
+11.570%
182,241
-46.296%
2023-01-12
1.2300
1.2500
1.1800
1.2100
-2.419%
17,602
-40.083%
2023-01-11
1.1800
1.2600
1.1700
1.2400
+1.639%
8,645
-41.532%
2023-01-10
1.1800
1.2399
1.1800
1.2200
+4.274%
12,421
-40.574%
2023-01-09
1.2400
1.2405
1.1500
1.1700
-5.645%
36,998
-38.034%
2023-01-06
1.5000
1.5500
1.2000
1.2400
-0.800%
114,750
-41.532%
2023-01-05
1.3500
1.6400
1.1601
1.2500
+2.459%
503,504
-42.000%
2023-01-04
1.0500
1.2200
1.0500
1.2200
+12.953%
33,733
-40.574%
2023-01-03
1.1400
1.1700
1.0200
1.0801
-6.888%
34,043
-32.877%
2022-12-30
1.1300
1.1800
1.0600
1.1600
-3.333%
45,318
-37.500%
2022-12-29
1.3500
1.3500
1.1300
1.2000
+1.266%
17,970
-39.583%
2022-12-28
1.1300
1.2600
1.1300
1.1850
+1.282%
6,422
-38.819%
2022-12-27
1.1100
1.3600
1.1100
1.1700
-4.878%
37,978
-38.034%
2022-12-23
1.1400
1.2300
1.1304
1.2300
+4.237%
7,612
-41.057%
2022-12-22
1.1400
1.2000
1.1200
1.1800
+3.509%
12,884
-38.559%
2022-12-21
1.0900
1.3100
1.0900
1.1400
+0.885%
18,537
-36.404%
2022-12-20
1.1400
1.2200
1.1100
1.1300
-8.871%
28,796
-35.841%
2022-12-19
1.1900
1.3000
1.1600
1.2400
+2.479%
37,086
-41.532%
2022-12-16
1.2200
1.3200
1.1401
1.2100
+2.542%
47,363
-40.083%
2022-12-15
1.1200
1.2450
1.0900
1.1800
+5.357%
59,047
-38.559%
2022-12-14
1.2100
1.4300
1.1100
1.1200
-7.446%
148,439
-35.268%
2022-12-13
1.3383
1.3400
1.2101
1.2101
-6.915%
25,586
-40.088%
2022-12-12
1.3300
1.3700
1.1200
1.3000
-6.475%
21,292
-44.231%
2022-12-09
1.4374
1.4374
1.3301
1.3900
-1.418%
13,410
-47.842%
2022-12-08
1.5000
1.5554
1.3800
1.4100
-9.615%
59,645
-48.582%
2022-12-07
1.4850
1.5700
1.3449
1.5600
+6.849%
146,699
-53.526%
2022-12-06
1.4200
1.5741
1.3300
1.4600
+2.817%
124,712
-50.342%
2022-12-05
1.3300
1.4800
1.3300
1.4200
+6.767%
31,424
-48.944%
2022-12-02
1.2600
1.4600
1.2500
1.3300
+1.527%
48,330
-45.489%
2022-12-01
1.4500
1.4500
1.3100
1.3100
-6.429%
36,041
-44.656%
2022-11-30
1.5600
1.5799
1.3500
1.4000
-8.795%
114,102
-48.214%
2022-11-29
1.5000
1.6200
1.4900
1.5350
+0.327%
66,396
-52.769%
2022-11-28
1.5800
1.7381
1.4400
1.5300
-7.273%
332,027
-52.614%
2022-11-25
1.7500
1.7800
1.5800
1.6500
-5.714%
302,389
-56.061%
2022-11-23
2.1100
2.1500
1.5900
1.7500
-11.168%
892,026
-58.571%
2022-11-22
1.9900
2.3600
1.8500
1.9700
+1.909%
609,682
-63.198%
2022-11-21
1.9600
1.9899
1.8200
1.9331
-1.372%
55,724
-62.495%
2022-11-18
1.9200
2.0900
1.9001
1.9600
+0.513%
69,580
-63.010%
2022-11-17
1.8013
2.0000
1.7900
1.9500
+4.278%
74,521
-62.821%
2022-11-16
1.9000
1.9500
1.7800
1.8700
-1.058%
46,547
-61.230%
2022-11-15
1.9000
2.0000
1.8138
1.8900
-0.526%
72,093
-61.640%
2022-11-14
1.9400
1.9800
1.8027
1.9000
0.000%
130,832
-61.842%
2022-11-11
1.7000
1.9150
1.7000
1.9000
+11.765%
155,988
-61.842%
2022-11-10
1.6278
1.7599
1.5100
1.7000
+6.918%
196,538
-57.353%
2022-11-09
1.4600
1.6000
1.4500
1.5900
+6.711%
101,043
-54.403%
2022-11-08
1.4700
1.5200
1.3600
1.4900
+7.971%
215,341
-51.342%
2022-11-07
1.3100
1.4300
1.2615
1.3800
+2.985%
57,610
-47.464%
2022-11-04
1.2900
1.3600
1.2000
1.3400
+5.512%
213,770
-45.896%
2022-11-03
1.2100
1.3900
1.2100
1.2700
+1.600%
110,872
-42.913%
2022-11-02
1.1900
1.3200
1.1801
1.2500
+5.042%
48,337
-42.000%
2022-11-01
1.2300
1.3400
1.1100
1.1900
-0.833%
140,668
-39.076%
2022-10-31
1.1700
1.2500
1.1301
1.2000
+1.600%
81,009
-39.583%
2022-10-28
1.1400
1.2000
1.1300
1.1811
+4.062%
90,593
-38.617%
2022-10-27
1.1200
1.1700
1.1024
1.1350
+3.172%
62,948
-36.123%
2022-10-26
1.0900
1.1250
1.0709
1.1001
+1.861%
25,229
-34.097%
2022-10-25
1.1000
1.1300
1.0200
1.0800
-3.571%
69,112
-32.870%
2022-10-24
1.2300
1.2350
1.0600
1.1200
-6.667%
44,938
-35.268%
2022-10-21
1.1200
1.2400
1.0700
1.2000
+8.108%
206,866
-39.583%
2022-10-20
1.0500
1.1500
1.0100
1.1100
+11.000%
514,318
-34.685%
2022-10-19
1.0501
1.0700
1.0000
1.0000
-6.542%
41,842
-27.500%
2022-10-18
1.0500
1.1300
1.0240
1.0700
+2.885%
174,967
-32.243%
2022-10-17
1.0000
1.0899
0.9950
1.0400
+6.656%
88,503
-30.288%
2022-10-14
1.0400
1.0454
0.9751
0.9751
-6.240%
56,253
-25.649%
2022-10-13
1.0800
1.1200
1.0400
1.0400
-7.965%
79,681
-30.288%
2022-10-12
1.0500
1.1500
1.0200
1.1300
+11.881%
242,296
-35.841%
2022-10-11
1.0000
1.0400
0.9750
1.0100
0.000%
67,067
-28.218%
2022-10-10
0.9850
1.0400
0.9801
1.0100
+3.963%
35,585
-28.218%
2022-10-07
1.0200
1.0588
0.9610
0.9715
-4.755%
298,530
-25.373%
2022-10-06
1.0100
1.0600
0.9998
1.0200
+0.990%
89,852
-28.922%
2022-10-05
0.9990
1.0400
0.9880
1.0100
-1.932%
29,683
-28.218%
2022-10-04
1.0300
1.1000
0.9800
1.0299
-0.010%
115,015
-29.605%
2022-10-03
1.0000
1.0699
1.0000
1.0300
+0.980%
62,900
-29.612%
2022-09-30
0.9713
1.0873
0.9200
1.0200
+3.062%
298,596
-28.922%
2022-09-29
1.0500
1.0600
0.9502
0.9897
-10.027%
191,079
-26.745%
2022-09-28
1.0900
1.1190
1.0300
1.1000
-2.655%
158,364
-34.091%
2022-09-27
1.0800
1.1400
1.0700
1.1300
+4.630%
158,459
-35.841%
2022-09-26
1.0600
1.1500
1.0500
1.0800
+1.887%
118,971
-32.870%
2022-09-23
1.0600
1.1200
1.0500
1.0600
-2.752%
204,424
-31.604%
2022-09-22
1.0700
1.1300
1.0300
1.0900
0.000%
241,131
-33.486%
2022-09-21
1.0400
1.1600
1.0000
1.0900
+4.808%
770,993
-33.486%
2022-09-20
1.0500
1.0700
0.9900
1.0400
-3.704%
203,808
-30.288%
2022-09-19
1.1600
1.1800
1.0400
1.0800
-7.692%
196,673
-32.870%
2022-09-16
1.2400
1.2578
1.1200
1.1700
-8.594%
309,751
-38.034%
2022-09-15
1.2600
1.2900
1.2200
1.2800
-0.775%
231,679
-43.359%
2022-09-14
1.2800
1.3399
1.2500
1.2900
0.000%
487,231
-43.798%
2022-09-13
1.2900
1.3100
1.2400
1.2900
-3.008%
581,894
-43.798%
2022-09-12
1.5000
1.5400
1.2800
1.3300
-6.993%
694,652
-45.489%
2022-09-09
1.4200
1.4863
1.3700
1.4300
-4.667%
277,302
-49.301%
2022-09-08
1.6100
1.7200
1.4347
1.5000
-10.180%
634,727
-51.667%
2022-09-07
1.9700
1.9799
1.6000
1.6700
-8.242%
637,543
-56.587%
2022-09-06
1.9800
2.0390
1.7300
1.8200
-4.211%
747,991
-60.165%
2022-09-02
1.9100
2.0900
1.8100
1.9000
+6.145%
2,134,381
-61.842%
2022-09-01
1.8900
1.9900
1.7200
1.7900
-2.717%
1,181,387
-59.497%
2022-08-31
1.8300
1.9400
1.7200
1.8400
-1.340%
992,453
-60.598%
2022-08-30
1.8100
1.9399
1.5800
1.8650
+0.811%
844,568
-61.126%
2022-08-29
2.3500
2.3500
1.8200
1.8500
-30.970%
1,285,358
-60.811%
2022-08-26
3.0000
3.3000
2.0900
2.6800
0.000%
4,109,287
-72.948%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC