Skip to main content

Intercure Ltd (NQ: INCR )

2.710 +0.180 (+7.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.320 2.409 2.270 2.330 11,114 -0.10(-4.12%)
Apr 27, 2023 2.290 2.430 2.270 2.430 39,312 +0.18(+8.00%)
Apr 26, 2023 2.310 2.310 2.200 2.250 23,120 -0.04(-1.75%)
Apr 25, 2023 2.280 2.300 2.235 2.290 22,824 +0.12(+5.53%)
Apr 24, 2023 2.290 2.300 2.169 2.170 28,915 -0.08(-3.56%)
Apr 21, 2023 2.340 2.370 2.250 2.250 46,176 -0.10(-4.26%)
Apr 20, 2023 2.170 2.390 2.170 2.350 50,945 +0.15(+6.82%)
Apr 19, 2023 2.180 2.200 2.090 2.200 24,772 +0.02(+0.92%)
Apr 18, 2023 2.130 2.210 2.130 2.180 16,139 +0.06(+2.83%)
Apr 17, 2023 2.180 2.180 2.110 2.120 47,404 -0.12(-5.36%)
Apr 14, 2023 2.350 2.350 2.230 2.240 20,410 -0.03(-1.32%)
Apr 13, 2023 2.230 2.300 2.210 2.270 25,806 -0.08(-3.40%)
Apr 12, 2023 2.430 2.430 2.300 2.350 22,013 +0.01(+0.43%)
Apr 11, 2023 2.460 2.460 2.300 2.340 31,677 -0.07(-2.90%)
Apr 10, 2023 2.380 2.470 2.300 2.410 33,956 -0.06(-2.43%)
Apr 06, 2023 2.510 2.540 2.470 2.470 30,055 +0.01(+0.41%)
Apr 05, 2023 2.580 2.600 2.420 2.460 119,622 -0.14(-5.38%)
Apr 04, 2023 2.550 2.620 2.490 2.600 71,502 +0.04(+1.36%)
Apr 03, 2023 2.410 2.630 2.360 2.565 416,220 +0.52(+25.74%)
Mar 31, 2023 2.030 2.140 2.010 2.040 22,853 -0.02(-0.73%)
Mar 30, 2023 2.050 2.090 2.040 2.055 10,459 -0.00(-0.24%)
Mar 29, 2023 2.150 2.150 1.990 2.060 89,848 -0.06(-2.83%)
Mar 28, 2023 2.130 2.156 2.100 2.120 13,869 +0.02(+0.95%)
Mar 27, 2023 2.110 2.140 2.060 2.100 20,811 +0.00(+0.00%)
Mar 24, 2023 2.190 2.210 2.050 2.100 45,560 -0.06(-2.78%)
Mar 23, 2023 2.140 2.290 2.110 2.160 128,807 +0.10(+4.85%)
Mar 22, 2023 2.000 2.090 1.980 2.060 60,533 +0.13(+6.74%)
Mar 21, 2023 1.880 1.940 1.880 1.930 64,250 +0.12(+6.63%)
Mar 20, 2023 1.800 1.864 1.790 1.810 55,018 -0.01(-0.55%)
Mar 17, 2023 1.870 1.880 1.730 1.820 133,127 -0.05(-2.67%)
Mar 16, 2023 1.890 1.980 1.850 1.870 143,378 -0.06(-3.11%)
Mar 15, 2023 2.000 2.030 1.898 1.930 94,652 -0.05(-2.53%)
Mar 14, 2023 2.020 2.050 1.940 1.980 209,335 -0.01(-0.50%)
Mar 13, 2023 2.000 2.020 1.930 1.990 72,708 +0.03(+1.53%)
Mar 10, 2023 2.080 2.120 1.950 1.960 235,018 -0.14(-6.67%)
Mar 09, 2023 2.210 2.240 2.090 2.100 63,847 -0.14(-6.25%)
Mar 08, 2023 2.310 2.310 2.220 2.240 41,641 -0.05(-2.18%)
Mar 07, 2023 2.360 2.390 2.270 2.290 48,051 -0.09(-3.78%)
Mar 06, 2023 2.400 2.420 2.290 2.380 142,030 -0.15(-5.93%)
Mar 03, 2023 2.540 2.600 2.480 2.530 60,747 +0.00(+0.00%)
Mar 02, 2023 2.510 2.580 2.450 2.530 64,548 +0.03(+1.20%)
Mar 01, 2023 2.590 2.620 2.500 2.500 61,814 +0.03(+1.21%)
Feb 28, 2023 2.540 2.590 2.470 2.470 79,056 -0.15(-5.73%)
Feb 27, 2023 2.620 2.680 2.620 2.620 33,128 -0.13(-4.73%)
Feb 24, 2023 2.740 2.790 2.740 2.750 17,876 -0.06(-2.14%)
Feb 23, 2023 2.790 2.830 2.760 2.810 17,346 +0.01(+0.36%)
Feb 22, 2023 2.700 2.877 2.690 2.800 32,635 +0.03(+1.08%)
Feb 21, 2023 2.760 2.870 2.730 2.770 142,017 -0.41(-12.89%)
Feb 17, 2023 3.170 3.200 3.120 3.180 23,423 -0.01(-0.31%)
Feb 16, 2023 3.220 3.250 3.150 3.190 78,460 -0.21(-6.18%)
Feb 15, 2023 3.350 3.400 3.220 3.400 299,266 -0.05(-1.45%)
Feb 14, 2023 3.410 3.560 3.400 3.450 63,436 +0.06(+1.77%)
Feb 13, 2023 3.460 3.570 3.380 3.390 46,884 -0.21(-5.83%)
Feb 10, 2023 3.690 3.760 3.600 3.600 33,125 -0.16(-4.26%)
Feb 09, 2023 3.690 3.810 3.680 3.760 39,191 -0.02(-0.53%)
Feb 08, 2023 3.690 3.829 3.690 3.780 30,319 +0.03(+0.80%)
Feb 07, 2023 3.680 3.860 3.684 3.750 27,956 +0.02(+0.54%)
Feb 06, 2023 3.650 3.790 3.650 3.730 30,555 +0.02(+0.54%)
Feb 03, 2023 3.870 3.880 3.710 3.710 30,549 -0.26(-6.55%)
Feb 02, 2023 3.810 3.970 3.760 3.970 81,379 +0.25(+6.72%)
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.