Skip to main content

Intercure Ltd (NQ: INCR )

3.290 +0.150 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.370 3.600 3.290 3.300 44,857 -0.14(-4.07%)
Dec 29, 2022 3.410 3.480 3.280 3.440 24,430 +0.17(+5.20%)
Dec 28, 2022 3.370 3.499 3.270 3.270 25,189 -0.17(-4.94%)
Dec 27, 2022 3.670 3.700 3.420 3.440 55,383 -0.39(-10.18%)
Dec 23, 2022 3.850 3.973 3.830 3.830 4,176 -0.02(-0.52%)
Dec 22, 2022 3.870 3.980 3.784 3.850 9,703 -0.22(-5.41%)
Dec 21, 2022 4.010 4.070 3.821 4.070 30,493 +0.00(+0.12%)
Dec 20, 2022 4.090 4.090 4.000 4.065 15,342 -0.13(-3.21%)
Dec 19, 2022 4.180 4.200 3.950 4.200 36,056 -0.14(-3.23%)
Dec 16, 2022 4.230 4.350 4.170 4.340 5,667 +0.06(+1.40%)
Dec 15, 2022 4.340 4.385 4.280 4.280 7,971 -0.07(-1.61%)
Dec 14, 2022 4.530 4.610 4.280 4.350 46,768 -0.24(-5.23%)
Dec 13, 2022 4.590 4.630 4.440 4.590 6,396 +0.15(+3.38%)
Dec 12, 2022 4.520 4.680 4.360 4.440 18,789 -0.06(-1.33%)
Dec 09, 2022 4.630 4.630 4.500 4.500 3,027 -0.17(-3.64%)
Dec 08, 2022 4.600 4.670 4.520 4.670 6,941 -0.04(-0.85%)
Dec 07, 2022 4.650 4.720 4.470 4.710 46,515 +0.06(+1.29%)
Dec 06, 2022 4.810 4.835 4.650 4.650 38,236 -0.21(-4.32%)
Dec 05, 2022 4.750 4.860 4.690 4.860 29,833 -0.03(-0.61%)
Dec 02, 2022 4.860 4.890 4.720 4.890 43,539 +0.03(+0.62%)
Dec 01, 2022 4.810 4.889 4.730 4.860 46,327 -0.10(-2.02%)
Nov 30, 2022 4.810 4.960 4.710 4.960 13,918 +0.26(+5.53%)
Nov 29, 2022 4.810 4.930 4.700 4.700 19,441 -0.05(-1.05%)
Nov 28, 2022 4.880 4.960 4.750 4.750 43,898 -0.26(-5.19%)
Nov 25, 2022 4.860 5.010 4.860 5.010 6,123 +0.17(+3.51%)
Nov 23, 2022 4.970 4.970 4.815 4.840 70,586 -0.21(-4.25%)
Nov 22, 2022 4.840 5.108 4.840 5.055 15,429 +0.29(+5.97%)
Nov 21, 2022 4.860 4.930 4.750 4.770 20,393 -0.23(-4.60%)
Nov 18, 2022 5.100 5.116 4.900 5.000 26,864 +0.09(+1.83%)
Nov 17, 2022 5.010 5.050 4.900 4.910 41,727 -0.29(-5.58%)
Nov 16, 2022 5.030 5.280 4.931 5.200 89,804 -0.06(-1.14%)
Nov 15, 2022 5.560 5.560 5.150 5.260 44,087 -0.24(-4.36%)
Nov 14, 2022 5.180 5.500 5.090 5.500 15,043 +0.40(+7.84%)
Nov 11, 2022 5.070 5.160 4.510 5.100 39,036 +0.12(+2.41%)
Nov 10, 2022 4.890 5.151 4.680 4.980 71,660 +0.23(+4.84%)
Nov 09, 2022 4.790 4.880 4.750 4.750 7,813 -0.19(-3.85%)
Nov 08, 2022 4.890 4.940 4.840 4.940 3,626 +0.05(+1.00%)
Nov 07, 2022 4.820 4.910 4.820 4.891 9,911 +0.09(+1.90%)
Nov 04, 2022 4.800 4.850 4.753 4.800 1,493 +0.00(+0.00%)
Nov 03, 2022 4.850 4.850 4.770 4.800 7,783 -0.11(-2.24%)
Nov 02, 2022 4.860 4.980 4.782 4.910 9,247 +0.07(+1.45%)
Nov 01, 2022 5.000 5.160 4.840 4.840 32,837 +0.02(+0.41%)
Oct 31, 2022 4.880 5.050 4.820 4.820 17,835 +0.10(+2.12%)
Oct 28, 2022 4.760 4.830 4.670 4.720 6,144 -0.04(-0.84%)
Oct 27, 2022 4.820 4.890 4.665 4.760 10,396 -0.04(-0.83%)
Oct 26, 2022 4.820 4.840 4.740 4.800 19,277 +0.02(+0.42%)
Oct 25, 2022 4.760 4.880 4.720 4.780 12,507 +0.12(+2.58%)
Oct 24, 2022 4.790 4.790 4.570 4.660 30,448 -0.10(-2.10%)
Oct 21, 2022 4.680 4.830 4.660 4.760 13,845 +0.12(+2.59%)
Oct 20, 2022 4.800 4.850 4.640 4.640 11,055 -0.20(-4.13%)
Oct 19, 2022 4.890 5.000 4.840 4.840 12,409 +0.03(+0.62%)
Oct 18, 2022 4.880 4.900 4.773 4.810 9,159 -0.02(-0.41%)
Oct 17, 2022 4.690 4.850 4.690 4.830 9,592 +0.29(+6.39%)
Oct 14, 2022 4.740 4.870 4.540 4.540 11,465 -0.22(-4.62%)
Oct 13, 2022 4.550 4.860 4.550 4.760 11,960 +0.18(+3.93%)
Oct 12, 2022 4.540 4.670 4.540 4.580 17,134 -0.05(-1.08%)
Oct 11, 2022 4.640 4.710 4.570 4.630 15,804 -0.08(-1.70%)
Oct 10, 2022 4.740 4.910 4.620 4.710 21,275 -0.09(-1.87%)
Oct 07, 2022 5.050 5.120 4.680 4.800 42,237 -0.03(-0.62%)
Oct 06, 2022 4.770 5.010 4.670 4.830 196,388 +0.16(+3.43%)
Oct 05, 2022 4.550 4.740 4.550 4.670 89,146 +0.03(+0.65%)
Oct 04, 2022 4.800 4.800 4.620 4.640 108,755 -0.06(-1.28%)
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.