Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercure Ltd (TSU: INCR-U )

1.530 UNCHANGED
Last Price Updated: 9:30 AM EDT, Aug 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 5.890 5.910 5.760 5.910 833 +0.02(+0.34%)
Jan 26, 2022 5.890 0 +0.15(+2.61%)
Jan 24, 2022 5.740 0 -0.20(-3.37%)
Jan 21, 2022 6.010 6.010 5.940 5.940 800 -0.26(-4.19%)
Jan 20, 2022 6.340 6.340 6.070 6.200 9,600 -0.05(-0.80%)
Jan 19, 2022 6.320 6.330 6.180 6.250 14,400 +0.05(+0.81%)
Jan 18, 2022 6.490 6.490 6.110 6.200 27,670 -0.38(-5.78%)
Jan 17, 2022 6.580 6.580 6.580 6.580 100 +0.07(+1.08%)
Jan 14, 2022 6.520 6.520 6.440 6.510 420 -0.22(-3.27%)
Jan 12, 2022 6.730 0 +0.02(+0.30%)
Jan 11, 2022 6.710 6.710 6.710 6.710 220 -0.08(-1.18%)
Jan 07, 2022 6.790 6.790 6.790 0 +0.09(+1.34%)
Jan 06, 2022 6.700 6.700 6.700 6.700 500 -0.27(-3.87%)
Jan 05, 2022 7.070 7.100 6.900 6.970 500 -0.03(-0.43%)
Jan 04, 2022 6.970 7.000 6.910 7.000 3,028 +0.55(+8.53%)
Dec 31, 2021 6.450 6.450 6.450 0 -0.14(-2.12%)
Dec 30, 2021 6.570 6.590 6.500 6.590 11,075 -0.12(-1.79%)
Dec 29, 2021 6.610 6.710 6.580 6.710 5,000 -0.66(-8.96%)
Dec 24, 2021 7.370 7.370 7.370 0 +0.37(+5.29%)
Dec 23, 2021 6.900 7.060 6.900 7.000 11,628 +0.00(+0.00%)
Dec 22, 2021 7.000 7.000 7.000 7.000 22,082 +0.00(+0.00%)
Dec 21, 2021 7.000 7.000 6.940 7.000 20,400 +0.00(+0.00%)
Dec 20, 2021 7.010 7.010 6.990 7.000 28,200 -0.47(-6.29%)
Dec 17, 2021 7.400 7.470 7.400 7.470 400 -0.09(-1.19%)
Dec 16, 2021 7.520 7.560 7.520 7.560 500 +0.29(+3.99%)
Dec 15, 2021 7.010 7.270 7.000 7.270 2,000 +0.23(+3.27%)
Dec 14, 2021 7.040 7.040 7.040 7.040 100 -0.09(-1.26%)
Dec 10, 2021 7.130 7.130 7.130 0 -0.24(-3.26%)
Dec 09, 2021 7.370 7.370 7.310 7.370 1,000 +0.00(+0.00%)
Dec 08, 2021 7.370 7.370 7.370 7.370 600 +0.00(+0.00%)
Dec 07, 2021 7.330 7.370 7.200 7.370 981 -0.06(-0.81%)
Dec 06, 2021 7.130 7.430 7.130 7.430 1,840 +0.24(+3.34%)
Dec 03, 2021 7.330 7.330 7.190 7.190 200 -0.26(-3.49%)
Dec 02, 2021 7.450 7.450 7.450 7.450 100 +0.03(+0.40%)
Dec 01, 2021 7.540 7.580 7.260 7.420 5,900 -0.41(-5.24%)
Nov 30, 2021 7.310 7.830 7.270 7.830 49,800 +0.37(+4.96%)
Nov 29, 2021 7.500 7.500 7.300 7.460 4,000 +0.38(+5.37%)
Nov 26, 2021 7.330 7.330 7.080 7.080 400 -0.36(-4.84%)
Nov 24, 2021 7.440 7.440 7.440 0 -0.23(-3.00%)
Nov 22, 2021 7.670 7.670 7.670 0 -0.15(-1.92%)
Nov 19, 2021 7.810 7.850 7.750 7.820 12,469 -0.17(-2.13%)
Nov 18, 2021 7.750 7.990 7.990 7.990 656 -0.04(-0.50%)
Nov 17, 2021 8.050 8.050 7.990 8.030 10,375 +0.19(+2.42%)
Nov 16, 2021 8.000 8.000 7.740 7.840 640 -0.41(-4.97%)
Nov 15, 2021 8.190 8.430 8.140 8.250 81,100 -0.35(-4.07%)
Nov 12, 2021 7.940 8.710 7.940 8.600 15,453 +0.72(+9.14%)
Nov 11, 2021 7.350 7.880 7.350 7.880 3,000 +0.53(+7.21%)
Nov 10, 2021 7.160 7.350 7.350 5,801 +0.14(+1.94%)
Nov 09, 2021 7.000 7.290 6.930 7.210 13,141 +0.09(+1.26%)
Nov 08, 2021 7.130 7.130 7.100 7.120 4,350 +0.15(+2.15%)
Nov 05, 2021 6.910 6.970 6.840 6.970 2,600 +0.02(+0.29%)
Nov 04, 2021 6.830 7.030 6.780 6.950 3,800 +0.21(+3.12%)
Nov 03, 2021 6.740 6.740 6.740 6.740 100 -0.17(-2.46%)
Nov 02, 2021 6.800 6.910 6.800 6.910 315 +0.13(+1.92%)
Nov 01, 2021 6.780 6.780 6.780 6.780 100 +0.07(+1.04%)
Oct 28, 2021 6.710 6.710 6.710 0 +0.01(+0.15%)
Oct 27, 2021 6.790 6.790 6.700 6.700 2,700 -0.18(-2.62%)
Oct 26, 2021 6.870 6.880 6.870 6.880 1,124 -0.32(-4.44%)
Oct 25, 2021 7.060 7.200 7.060 7.200 670 +0.24(+3.45%)
Oct 20, 2021 6.960 6.960 6.960 0 +0.02(+0.29%)
Oct 19, 2021 6.820 6.940 6.820 6.940 500 -0.09(-1.28%)
Oct 15, 2021 7.030 7.030 7.030 0 -0.09(-1.26%)
Oct 14, 2021 7.210 7.210 7.120 7.120 11,000 -0.14(-1.93%)
Oct 13, 2021 6.890 7.430 6.890 7.260 35,544 +0.16(+2.25%)
Oct 12, 2021 7.080 7.160 7.070 7.100 12,233 +0.36(+5.34%)
Oct 08, 2021 6.740 6.740 6.740 0 -0.18(-2.60%)
Oct 07, 2021 6.850 6.920 6.850 6.920 8,220 +0.01(+0.14%)
Oct 06, 2021 6.800 6.910 6.760 6.910 5,700 +0.05(+0.73%)
Oct 05, 2021 6.760 6.860 6.760 6.860 30,400 +0.12(+1.78%)
Oct 04, 2021 6.720 6.750 6.610 6.740 16,700 -0.06(-0.88%)
Oct 01, 2021 6.860 6.870 6.800 6.800 6,700 -0.10(-1.45%)
Sep 30, 2021 6.930 6.980 6.900 6.900 8,600 +0.08(+1.17%)
Sep 29, 2021 6.900 6.900 6.820 6.820 450 +0.01(+0.15%)
Sep 28, 2021 6.810 6.810 6.780 6.810 4,800 -0.19(-2.71%)
Sep 27, 2021 7.010 7.010 6.850 7.000 54,000 -0.07(-0.99%)
Sep 24, 2021 6.960 7.070 6.910 7.070 95,800 -0.01(-0.14%)
Sep 23, 2021 7.310 7.310 7.070 7.080 41,500 -0.14(-1.94%)
Sep 22, 2021 7.190 7.300 7.190 7.220 22,100 +0.12(+1.69%)
Sep 21, 2021 6.800 7.100 6.700 7.100 28,000 +0.34(+5.03%)
Sep 20, 2021 7.050 7.050 6.760 6.760 3,330 -0.94(-12.21%)
Sep 17, 2021 7.210 7.700 7.180 7.700 14,008 +0.37(+5.05%)
Sep 16, 2021 7.500 7.500 7.330 7.330 1,300 -0.04(-0.54%)
Sep 15, 2021 7.290 7.480 7.250 7.370 13,974 +0.21(+2.93%)
Sep 14, 2021 7.460 7.610 7.160 7.160 3,385 -0.41(-5.42%)
Sep 13, 2021 7.490 7.640 7.430 7.570 1,400 -0.06(-0.79%)
Sep 10, 2021 7.750 7.820 7.630 7.630 9,101 -0.04(-0.52%)
Sep 09, 2021 7.400 7.670 7.360 7.670 6,050 +0.07(+0.92%)
Sep 08, 2021 7.250 7.600 7.250 7.600 23,150 +0.52(+7.34%)
Sep 07, 2021 7.350 7.350 7.080 7.080 700 -0.22(-3.01%)
Sep 03, 2021 7.300 7.300 7.300 0 +0.31(+4.43%)
Sep 02, 2021 7.490 7.700 6.990 6.990 16,473 +0.22(+3.25%)
Sep 01, 2021 7.070 7.460 6.680 6.770 50,076 +0.67(+10.98%)
Aug 31, 2021 6.360 6.360 6.000 6.100 75,180 -0.12(-1.93%)
Aug 30, 2021 6.350 6.350 6.200 6.220 41,300 +0.02(+0.32%)
Aug 27, 2021 6.250 6.250 6.090 6.200 19,100 -0.04(-0.64%)
Aug 26, 2021 6.190 6.350 6.090 6.240 1,888 +0.04(+0.65%)
Aug 25, 2021 6.100 6.210 5.980 6.200 38,310 +0.10(+1.64%)
Aug 24, 2021 6.100 6.100 6.100 6.100 7,000 +0.01(+0.16%)
Aug 23, 2021 6.020 6.100 6.020 6.090 8,101 +0.08(+1.33%)
Aug 20, 2021 6.070 6.100 5.940 6.010 4,100 -0.07(-1.15%)
Aug 19, 2021 6.090 6.100 5.900 6.080 3,400 +0.08(+1.33%)
Aug 18, 2021 6.020 6.020 6.000 6.000 11,600 -0.03(-0.50%)
Aug 17, 2021 6.100 6.100 5.990 6.030 2,500 -0.08(-1.31%)
Aug 16, 2021 6.080 6.110 5.600 6.110 15,200 -0.13(-2.08%)
Aug 13, 2021 6.250 6.250 6.000 6.240 2,102 +0.08(+1.30%)
Aug 12, 2021 6.250 6.250 6.070 6.160 400 +0.11(+1.82%)
Aug 11, 2021 6.330 6.330 5.990 6.050 6,500 -0.15(-2.42%)
Aug 10, 2021 6.290 6.300 6.070 6.200 2,100 -0.06(-0.96%)
Aug 09, 2021 6.500 6.560 6.080 6.260 14,527 -0.23(-3.54%)
Aug 06, 2021 6.500 6.500 6.350 6.490 4,420 -0.01(-0.15%)
Aug 05, 2021 6.460 6.500 6.400 6.500 3,222 +0.00(+0.00%)
Aug 04, 2021 6.690 6.690 6.490 6.500 3,990 -0.20(-2.99%)
Aug 03, 2021 7.900 7.900 6.600 6.700 2,580 -0.10(-1.47%)
Jul 30, 2021 6.800 6.800 6.800 0 +0.30(+4.62%)
Jul 29, 2021 6.350 6.970 6.160 6.500 105,640 +0.50(+8.33%)
Jul 28, 2021 6.000 6.240 5.980 6.000 61,412 -0.14(-2.28%)
Jul 27, 2021 5.990 6.220 5.900 6.140 21,670 -0.04(-0.65%)
Jul 26, 2021 6.000 6.270 6.000 6.180 22,130 +0.18(+3.00%)
Jul 23, 2021 6.050 6.050 5.990 6.000 22,000 +0.00(+0.00%)
Jul 22, 2021 6.000 6.070 5.900 6.000 4,200 +0.00(+0.00%)
Jul 21, 2021 5.840 6.090 5.740 6.000 3,975 +0.00(+0.00%)
Jul 20, 2021 6.300 6.300 5.690 6.000 2,880 +0.02(+0.33%)
Jul 19, 2021 5.550 6.050 5.450 5.980 11,486 -0.10(-1.64%)
Jul 16, 2021 6.130 6.310 5.670 6.080 14,183 -0.12(-1.94%)
Jul 15, 2021 6.500 6.500 5.950 6.200 25,937 -0.06(-0.96%)
Jul 14, 2021 6.730 6.730 6.160 6.260 9,674 -0.39(-5.86%)
Jul 13, 2021 6.800 6.800 6.590 6.650 7,217 -0.05(-0.75%)
Jul 12, 2021 6.750 6.830 6.400 6.700 44,330 +0.45(+7.20%)
Jul 09, 2021 6.240 6.440 6.160 6.250 12,045 -0.17(-2.65%)
Jul 08, 2021 6.180 6.430 6.180 6.420 5,605 -0.03(-0.47%)
Jul 07, 2021 6.390 6.570 6.350 6.450 5,125 -0.14(-2.12%)
Jul 06, 2021 6.930 7.000 6.450 6.590 56,590 -0.41(-5.86%)
Jul 05, 2021 6.800 7.160 5.980 7.000 8,748 -0.20(-2.78%)
Jul 02, 2021 7.120 7.200 6.870 7.200 5,087 +0.06(+0.84%)
Jun 30, 2021 7.140 7.140 7.140 0 +0.03(+0.42%)
Jun 29, 2021 7.150 7.290 7.060 7.110 13,900 -0.12(-1.66%)
Jun 28, 2021 7.150 7.240 6.810 7.230 20,545 -0.02(-0.28%)
Jun 25, 2021 7.150 7.350 7.150 7.250 6,575 -0.04(-0.55%)
Jun 24, 2021 7.160 7.350 7.160 7.290 600 -0.26(-3.44%)
Jun 23, 2021 7.550 7.550 7.550 7.550 500 +0.11(+1.48%)
Jun 22, 2021 7.390 7.500 7.240 7.440 2,200 -0.01(-0.13%)
Jun 21, 2021 7.340 7.500 7.330 7.450 4,000 +0.02(+0.27%)
Jun 18, 2021 7.530 7.800 7.400 7.430 54,600 -0.17(-2.24%)
Jun 17, 2021 7.520 7.680 7.470 7.600 17,629 -0.20(-2.56%)
Jun 16, 2021 7.980 7.980 7.590 7.800 7,150 +0.00(+0.00%)
Jun 15, 2021 7.700 8.000 7.700 7.800 4,124 -0.20(-2.50%)
Jun 14, 2021 8.150 8.150 7.860 8.000 18,720 +0.10(+1.27%)
Jun 11, 2021 7.900 7.900 7.900 7.900 100 +0.00(+0.00%)
Jun 09, 2021 7.900 7.900 7.900 0 -0.23(-2.83%)
Jun 08, 2021 8.300 8.300 7.790 8.130 187,647 -0.07(-0.85%)
Jun 07, 2021 8.450 8.450 8.190 8.200 23,615 -0.25(-2.96%)
Jun 04, 2021 8.400 8.450 8.030 8.450 11,493 +0.05(+0.60%)
Jun 03, 2021 8.200 8.400 8.090 8.400 22,969 +0.27(+3.32%)
Jun 02, 2021 8.070 8.130 7.950 8.130 9,450 -0.02(-0.25%)
Jun 01, 2021 8.280 8.280 8.140 8.150 70,690 -0.15(-1.81%)
May 31, 2021 8.100 8.300 7.540 8.300 9,337 +0.49(+6.27%)
May 28, 2021 7.370 7.960 7.370 7.810 14,700 -0.04(-0.51%)
May 27, 2021 7.850 7.850 7.590 7.850 22,402 +0.20(+2.61%)
May 26, 2021 7.880 7.880 7.410 7.650 17,503 +0.31(+4.22%)
May 25, 2021 6.850 7.340 6.800 7.340 107,397 +0.52(+7.62%)
May 21, 2021 6.820 6.820 6.820 0 -0.04(-0.58%)
May 20, 2021 6.750 6.880 6.580 6.860 60,489 +0.11(+1.63%)
May 19, 2021 6.500 6.750 6.290 6.750 3,116 +0.00(+0.00%)
May 18, 2021 6.850 6.850 6.300 6.750 35,624 +0.10(+1.50%)
May 17, 2021 6.590 6.680 6.310 6.650 29,300 -0.14(-2.06%)
May 14, 2021 6.430 6.790 6.260 6.790 3,720 +0.37(+5.76%)
May 13, 2021 6.880 6.880 6.100 6.420 32,334 -0.43(-6.28%)
May 12, 2021 6.850 6.900 6.600 6.850 11,255 +0.10(+1.48%)
May 11, 2021 6.890 6.900 6.270 6.750 20,170 -0.25(-3.57%)
May 10, 2021 6.500 7.000 6.500 7.000 105,460 +0.70(+11.11%)
May 07, 2021 6.150 6.580 6.150 6.300 12,668 -0.23(-3.52%)
May 06, 2021 6.530 6.950 6.250 6.530 10,453 +0.23(+3.65%)
May 05, 2021 6.490 6.500 5.910 6.300 8,825 -0.15(-2.33%)
May 04, 2021 6.950 6.980 5.550 6.450 30,844 -0.50(-7.19%)
May 03, 2021 7.500 7.500 6.910 6.950 38,504 -0.25(-3.47%)
Apr 30, 2021 7.500 7.870 7.000 7.200 43,892 -0.30(-4.00%)
Apr 29, 2021 7.500 7.650 7.340 7.500 1,448 +0.20(+2.74%)
Apr 28, 2021 7.890 7.890 6.710 7.300 59,000 -0.41(-5.32%)
Apr 27, 2021 8.170 8.170 7.710 7.710 10,778 -0.67(-8.00%)
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.