Skip to main content

Intercure Ltd (NQ: INCR )

2.360 -0.070 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.430 2.460 2.340 2.360 28,126 -0.07(-2.88%)
Apr 11, 2024 2.440 2.490 2.430 2.430 20,377 -0.02(-0.82%)
Apr 10, 2024 2.420 2.580 2.410 2.450 68,906 -0.13(-5.04%)
Apr 09, 2024 2.630 2.650 2.570 2.580 22,856 -0.11(-4.09%)
Apr 08, 2024 2.620 2.690 2.610 2.690 43,285 +0.15(+5.70%)
Apr 05, 2024 2.530 2.590 2.521 2.545 37,805 +0.02(+0.59%)
Apr 04, 2024 2.650 2.720 2.530 2.530 84,111 -0.19(-6.99%)
Apr 03, 2024 2.620 2.920 2.460 2.720 292,176 +0.06(+2.26%)
Apr 02, 2024 2.730 2.730 2.610 2.660 84,053 -0.02(-0.75%)
Apr 01, 2024 2.860 2.880 2.580 2.680 139,927 -0.03(-1.11%)
Mar 28, 2024 2.550 2.750 2.540 2.710 163,355 +0.18(+7.11%)
Mar 27, 2024 2.530 2.550 2.210 2.530 87,078 -0.02(-0.78%)
Mar 26, 2024 2.500 2.600 2.450 2.550 75,764 +0.00(+0.00%)
Mar 25, 2024 2.510 2.610 2.460 2.550 184,498 +0.01(+0.39%)
Mar 22, 2024 2.300 2.580 2.290 2.540 352,837 +0.27(+11.89%)
Mar 21, 2024 2.300 2.315 2.190 2.270 45,610 -0.02(-0.87%)
Mar 20, 2024 2.100 2.290 2.090 2.290 131,050 +0.29(+14.50%)
Mar 19, 2024 2.000 2.040 1.970 2.000 26,489 +0.01(+0.50%)
Mar 18, 2024 1.950 2.064 1.920 1.990 83,850 +0.14(+7.57%)
Mar 15, 2024 1.760 1.860 1.750 1.850 74,593 +0.10(+5.71%)
Mar 14, 2024 1.810 1.810 1.660 1.750 9,636 -0.05(-2.78%)
Mar 13, 2024 1.760 1.830 1.740 1.800 26,489 +0.02(+1.12%)
Mar 12, 2024 1.740 1.780 1.680 1.780 80,906 -0.05(-2.73%)
Mar 11, 2024 1.820 1.830 1.790 1.830 27,398 -0.05(-2.66%)
Mar 08, 2024 1.900 1.900 1.860 1.880 7,485 +0.00(+0.00%)
Mar 07, 2024 1.900 1.900 1.850 1.880 44,981 +0.00(+0.00%)
Mar 06, 2024 1.930 1.940 1.880 1.880 15,781 -0.07(-3.59%)
Mar 05, 2024 1.920 1.960 1.880 1.950 26,240 -0.03(-1.52%)
Mar 04, 2024 2.000 2.000 1.950 1.980 25,998 +0.00(+0.00%)
Mar 01, 2024 1.990 2.000 1.943 1.980 22,701 +0.03(+1.54%)
Feb 29, 2024 2.030 2.030 1.930 1.950 33,746 -0.05(-2.50%)
Feb 28, 2024 1.940 2.000 1.940 2.000 33,713 +0.04(+2.30%)
Feb 27, 2024 1.900 1.970 1.900 1.955 31,526 +0.05(+2.36%)
Feb 26, 2024 1.960 2.040 1.850 1.910 80,570 +0.02(+1.06%)
Feb 23, 2024 1.810 1.900 1.800 1.890 42,782 +0.08(+4.42%)
Feb 22, 2024 1.860 1.877 1.790 1.810 28,204 -0.12(-6.22%)
Feb 21, 2024 1.950 1.950 1.790 1.930 128,321 -0.10(-4.93%)
Feb 20, 2024 1.890 2.030 1.890 2.030 107,641 +0.23(+12.78%)
Feb 16, 2024 1.770 1.800 1.720 1.800 105,298 +0.07(+4.03%)
Feb 15, 2024 1.620 1.750 1.610 1.730 41,554 +0.14(+8.82%)
Feb 14, 2024 1.610 1.630 1.570 1.590 45,959 -0.07(-4.22%)
Feb 13, 2024 1.670 1.678 1.620 1.660 37,024 -0.13(-7.26%)
Feb 12, 2024 1.630 1.810 1.630 1.790 137,776 +0.23(+14.74%)
Feb 09, 2024 1.510 1.560 1.510 1.560 25,439 +0.05(+3.31%)
Feb 08, 2024 1.520 1.560 1.480 1.510 43,100 -0.07(-4.43%)
Feb 07, 2024 1.510 1.629 1.510 1.580 126,763 +0.13(+8.97%)
Feb 06, 2024 1.360 1.470 1.350 1.450 126,673 +0.19(+15.08%)
Feb 05, 2024 1.240 1.280 1.210 1.260 303,401 +0.06(+5.00%)
Feb 02, 2024 1.210 1.260 1.200 1.200 520,552 +0.00(+0.00%)
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.