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

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
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 (%)
May 17, 2024 3.040 3.290 3.040 3.290 201,625 +0.15(+4.61%)
May 16, 2024 3.080 3.160 3.000 3.145 70,465 -0.13(-4.12%)
May 15, 2024 3.170 3.280 3.060 3.280 110,278 +0.03(+1.08%)
May 14, 2024 3.140 3.260 3.120 3.245 32,647 +0.16(+5.02%)
May 13, 2024 3.220 3.247 3.090 3.090 22,508 -0.10(-3.13%)
May 10, 2024 3.330 3.345 3.100 3.190 48,683 -0.10(-3.04%)
May 09, 2024 3.280 3.340 3.180 3.290 43,479 -0.03(-0.90%)
May 08, 2024 3.250 3.399 3.180 3.320 47,619 +0.10(+3.11%)
May 07, 2024 3.460 3.460 2.890 3.220 138,590 -0.40(-11.05%)
May 06, 2024 3.350 3.720 3.320 3.620 163,371 +0.50(+16.03%)
May 03, 2024 3.120 3.150 3.000 3.120 82,018 +0.04(+1.30%)
May 02, 2024 3.000 3.100 2.990 3.080 89,337 +0.12(+4.05%)
May 01, 2024 3.120 3.130 2.840 2.960 249,132 +0.04(+1.37%)
Apr 30, 2024 2.650 3.030 2.620 2.920 229,521 +0.30(+11.45%)
Apr 29, 2024 2.680 2.680 2.610 2.620 13,780 -0.04(-1.50%)
Apr 26, 2024 2.610 2.700 2.610 2.660 11,909 +0.02(+0.76%)
Apr 25, 2024 2.690 2.690 2.630 2.640 12,389 -0.03(-1.12%)
Apr 24, 2024 2.560 2.780 2.560 2.670 27,267 +0.07(+2.69%)
Apr 23, 2024 2.550 2.620 2.520 2.600 27,336 +0.07(+2.77%)
Apr 22, 2024 2.500 2.540 2.471 2.530 29,104 +0.00(+0.00%)
Apr 19, 2024 2.540 2.570 2.450 2.530 9,552 -0.06(-2.32%)
Apr 18, 2024 2.480 2.590 2.460 2.590 25,036 +0.23(+9.75%)
Apr 17, 2024 2.370 2.400 2.340 2.360 10,186 -0.01(-0.42%)
Apr 16, 2024 2.430 2.440 2.370 2.370 13,320 -0.08(-3.27%)
Apr 15, 2024 2.490 2.500 2.400 2.450 99,474 +0.09(+3.81%)
Apr 12, 2024 2.430 2.460 2.340 2.360 28,177 -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%)
Feb 01, 2024 1.250 1.280 1.200 1.200 175,821 +0.02(+1.69%)
Jan 31, 2024 1.250 1.270 1.180 1.180 353,933 -0.02(-1.67%)
Jan 30, 2024 1.220 1.240 1.180 1.200 85,652 -0.03(-2.44%)
Jan 29, 2024 1.240 1.269 1.210 1.230 127,018 +0.01(+0.82%)
Jan 26, 2024 1.290 1.290 1.220 1.220 60,044 +0.00(+0.00%)
Jan 25, 2024 1.300 1.310 1.220 1.220 61,057 -0.04(-3.17%)
Jan 24, 2024 1.290 1.310 1.230 1.260 55,516 +0.01(+0.80%)
Jan 23, 2024 1.350 1.350 1.225 1.250 363,096 -0.08(-6.02%)
Jan 22, 2024 1.380 1.380 1.300 1.330 72,420 -0.09(-6.34%)
Jan 19, 2024 1.380 1.420 1.351 1.420 10,449 +0.06(+4.41%)
Jan 18, 2024 1.440 1.458 1.321 1.360 29,984 -0.05(-3.55%)
Jan 17, 2024 1.440 1.440 1.400 1.410 10,647 -0.06(-4.08%)
Jan 16, 2024 1.480 1.470 1.395 1.470 23,546 +0.00(+0.00%)
Jan 12, 2024 1.490 1.529 1.470 1.470 30,078 -0.01(-0.68%)
Jan 11, 2024 1.490 1.530 1.440 1.480 56,467 -0.08(-5.13%)
Jan 10, 2024 1.540 1.560 1.490 1.560 73,699 +0.17(+12.23%)
Jan 09, 2024 1.370 1.448 1.350 1.390 40,576 +0.07(+5.30%)
Jan 08, 2024 1.330 1.380 1.310 1.320 35,115 -0.02(-1.49%)
Jan 05, 2024 1.350 1.359 1.320 1.340 20,198 -0.02(-1.47%)
Jan 04, 2024 1.320 1.360 1.304 1.360 33,032 +0.10(+7.51%)
Jan 03, 2024 1.320 1.320 1.240 1.265 23,038 -0.04(-2.98%)
Jan 02, 2024 1.300 1.339 1.300 1.304 46,233 +0.01(+1.09%)
Dec 29, 2023 1.240 1.290 1.240 1.290 32,291 +0.05(+4.02%)
Dec 28, 2023 1.260 1.280 1.240 1.240 68,573 -0.01(-0.80%)
Dec 27, 2023 1.260 1.280 1.230 1.250 39,886 +0.02(+1.63%)
Dec 26, 2023 1.300 1.306 1.210 1.230 36,401 -0.11(-8.21%)
Dec 22, 2023 1.360 1.360 1.260 1.340 53,509 +0.06(+4.69%)
Dec 21, 2023 1.320 1.320 1.280 1.280 14,788 +0.00(+0.00%)
Dec 20, 2023 1.280 1.307 1.260 1.280 66,810 +0.05(+4.07%)
Dec 19, 2023 1.250 1.256 1.179 1.230 73,384 -0.02(-1.60%)
Dec 18, 2023 1.260 1.270 1.240 1.250 25,735 +0.03(+2.46%)
Dec 15, 2023 1.270 1.270 1.190 1.220 20,493 -0.01(-0.81%)
Dec 14, 2023 1.240 1.260 1.220 1.230 43,365 +0.02(+1.65%)
Dec 13, 2023 1.270 1.270 1.180 1.210 48,861 -0.08(-6.20%)
Dec 12, 2023 1.320 1.320 1.260 1.290 23,026 +0.00(+0.00%)
Dec 11, 2023 1.330 1.330 1.240 1.290 63,325 -0.03(-2.27%)
Dec 08, 2023 1.310 1.320 1.310 1.320 10,866 +0.03(+2.33%)
Dec 07, 2023 1.300 1.320 1.290 1.290 21,279 +0.03(+2.38%)
Dec 06, 2023 1.280 1.297 1.260 1.260 28,994 +0.00(+0.00%)
Dec 05, 2023 1.280 1.340 1.250 1.260 49,246 -0.02(-1.56%)
Dec 04, 2023 1.230 1.329 1.230 1.280 71,742 +0.07(+5.79%)
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.