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 (%)
Aug 30, 2022 5.210 0 +0.01(+0.19%)
Aug 29, 2022 5.190 5.200 5.190 5.200 600 -0.18(-3.35%)
Aug 25, 2022 5.380 0 -0.07(-1.28%)
Aug 23, 2022 5.450 0 +0.20(+3.81%)
Aug 19, 2022 5.250 0 -0.05(-0.94%)
Aug 18, 2022 5.690 5.690 5.300 5.300 1,000 -0.52(-8.93%)
Aug 17, 2022 5.820 5.820 5.820 5.820 175 -0.18(-3.00%)
Aug 16, 2022 6.010 6.010 6.000 6.000 200 -0.20(-3.23%)
Aug 15, 2022 6.130 6.320 6.130 6.200 1,400 -0.01(-0.16%)
Aug 12, 2022 6.230 6.230 6.190 6.210 1,000 -0.05(-0.80%)
Aug 11, 2022 6.290 6.290 6.260 6.260 421 -0.15(-2.34%)
Aug 09, 2022 6.410 0 -0.09(-1.38%)
Aug 08, 2022 6.350 6.500 6.350 6.500 1,600 +0.23(+3.67%)
Aug 05, 2022 6.270 6.270 6.270 6.270 400 +0.34(+5.73%)
Jul 29, 2022 5.930 0 -0.01(-0.17%)
Jul 26, 2022 5.940 0 -0.34(-5.41%)
Jul 25, 2022 6.280 6.280 6.280 6.280 100 -0.11(-1.72%)
Jul 21, 2022 6.390 0 +0.34(+5.62%)
Jul 20, 2022 6.050 6.050 6.050 6.050 100 +0.01(+0.17%)
Jul 18, 2022 6.040 0 +0.18(+3.07%)
Jul 14, 2022 5.860 0 +0.11(+1.91%)
Jul 13, 2022 5.750 5.750 5.750 5.750 285 -0.16(-2.71%)
Jul 12, 2022 5.910 5.910 5.910 5.910 100 +0.09(+1.55%)
Jul 07, 2022 5.820 25 +0.02(+0.34%)
Jul 06, 2022 5.800 5.800 5.800 5.800 100 +0.09(+1.58%)
Jul 05, 2022 5.610 5.710 5.610 5.710 325 -0.11(-1.89%)
Jun 29, 2022 5.820 0 -0.25(-4.12%)
Jun 28, 2022 5.940 6.070 5.940 6.070 2,846 +0.07(+1.17%)
Jun 22, 2022 6.000 0 +0.22(+3.81%)
Jun 17, 2022 5.780 0 -0.43(-6.92%)
Jun 16, 2022 5.850 6.230 5.850 6.210 1,100 +0.35(+5.97%)
Jun 15, 2022 5.860 5.860 5.860 5.860 100 -0.07(-1.18%)
Jun 10, 2022 5.930 0 -0.17(-2.79%)
Jun 08, 2022 6.100 0 -0.25(-3.94%)
Jun 07, 2022 6.370 6.370 6.350 6.350 250 -0.18(-2.76%)
Jun 01, 2022 6.530 0 +0.13(+2.03%)
May 31, 2022 6.610 6.610 6.400 6.400 200 -0.39(-5.74%)
May 27, 2022 6.790 0 -0.16(-2.30%)
May 26, 2022 6.930 6.950 6.930 6.950 200 +0.02(+0.29%)
May 25, 2022 6.930 6.930 6.930 6.930 100 -0.33(-4.55%)
May 20, 2022 7.260 0 +0.06(+0.83%)
May 18, 2022 7.200 0 +0.04(+0.56%)
May 17, 2022 7.010 7.220 7.010 7.160 1,301 +0.02(+0.28%)
May 16, 2022 7.210 7.210 7.060 7.140 500 -0.36(-4.80%)
May 13, 2022 6.500 7.500 6.500 7.500 27,900 +1.15(+18.11%)
May 12, 2022 5.850 6.350 5.850 6.350 15,300 +0.60(+10.43%)
May 11, 2022 5.750 5.750 5.750 5.750 3,300 +0.06(+1.05%)
May 10, 2022 5.690 5.690 5.690 5.690 200 +0.00(+0.00%)
May 09, 2022 5.640 5.760 5.600 5.690 1,042 -0.06(-1.04%)
May 06, 2022 5.750 5.750 5.750 5.750 200 -0.20(-3.36%)
May 05, 2022 5.780 5.950 5.700 5.950 1,800 +0.18(+3.12%)
May 04, 2022 5.770 5.780 5.770 5.770 800 -0.03(-0.52%)
Apr 29, 2022 5.800 0 -0.18(-3.01%)
Apr 28, 2022 6.010 6.010 5.950 5.980 6,805 +0.12(+2.05%)
Apr 26, 2022 5.860 0 +0.11(+1.91%)
Apr 25, 2022 5.750 5.760 5.730 5.750 1,200 -0.19(-3.20%)
Apr 22, 2022 5.980 5.980 5.900 5.940 1,550 -0.17(-2.78%)
Apr 20, 2022 6.110 0 -0.33(-5.12%)
Apr 19, 2022 6.190 6.440 6.190 6.440 600 +0.27(+4.38%)
Apr 18, 2022 6.160 6.170 6.020 6.170 2,650 -0.01(-0.16%)
Apr 14, 2022 6.180 0 -0.21(-3.29%)
Apr 13, 2022 6.350 6.390 6.330 6.390 900 +0.14(+2.24%)
Apr 12, 2022 6.250 6.250 6.250 6.250 100 -0.13(-2.04%)
Apr 11, 2022 6.450 6.450 6.380 6.380 400 -0.67(-9.50%)
Apr 05, 2022 7.050 0 -0.07(-0.98%)
Apr 04, 2022 7.100 7.150 7.100 7.120 1,100 +0.02(+0.28%)
Apr 01, 2022 7.000 7.100 7.000 7.100 2,000 +0.00(+0.00%)
Mar 31, 2022 7.080 7.100 7.080 7.100 1,900 -0.01(-0.14%)
Mar 30, 2022 7.100 7.110 7.090 7.110 29,200 +0.06(+0.85%)
Mar 29, 2022 7.060 7.130 7.050 7.050 400 -0.10(-1.40%)
Mar 28, 2022 7.270 7.320 7.150 7.150 1,800 +0.10(+1.42%)
Mar 25, 2022 7.230 7.230 6.990 7.050 2,005 +0.05(+0.71%)
Mar 24, 2022 6.900 7.000 6.900 7.000 950 +0.09(+1.30%)
Mar 23, 2022 6.910 6.910 6.910 6.910 150 -0.14(-1.99%)
Mar 22, 2022 7.050 7.050 7.050 7.050 200 -0.25(-3.42%)
Mar 18, 2022 7.300 0 +0.30(+4.29%)
Mar 17, 2022 6.710 7.000 6.710 7.000 800 +0.50(+7.69%)
Mar 16, 2022 6.640 6.640 6.480 6.500 400 +0.05(+0.78%)
Mar 15, 2022 6.450 6.450 6.450 6.450 130 -0.23(-3.44%)
Mar 14, 2022 6.300 6.720 6.230 6.680 3,400 +0.56(+9.15%)
Mar 11, 2022 6.120 6.120 6.120 6.120 200 +0.04(+0.66%)
Mar 10, 2022 6.070 6.100 6.070 6.080 309 -0.12(-1.94%)
Mar 09, 2022 6.200 6.200 6.200 6.200 6,400 -0.01(-0.16%)
Mar 08, 2022 6.290 6.310 6.190 6.210 5,300 -0.28(-4.31%)
Mar 04, 2022 6.490 0 -0.26(-3.85%)
Mar 03, 2022 6.730 6.750 6.730 6.750 400 +0.22(+3.37%)
Mar 02, 2022 6.650 6.650 6.530 6.530 300 +0.09(+1.40%)
Mar 01, 2022 6.450 6.450 6.440 6.440 600 +0.19(+3.04%)
Feb 28, 2022 6.750 6.750 6.250 6.250 26,400 -0.15(-2.34%)
Feb 25, 2022 6.340 6.400 6.400 6.400 300 +0.18(+2.89%)
Feb 24, 2022 6.080 6.250 6.050 6.220 1,400 -0.18(-2.81%)
Feb 23, 2022 6.400 6.400 6.400 6.400 100 -0.07(-1.08%)
Feb 22, 2022 6.470 6.470 6.470 6.470 100 -0.23(-3.43%)
Feb 18, 2022 6.700 0 -0.11(-1.62%)
Feb 17, 2022 6.910 6.910 6.810 6.810 1,101 -0.28(-3.95%)
Feb 16, 2022 7.100 7.100 7.090 7.090 2,200 +0.02(+0.28%)
Feb 15, 2022 6.950 7.070 6.920 7.070 4,550 +0.21(+3.06%)
Feb 14, 2022 7.610 7.610 6.860 6.860 1,312 -1.14(-14.25%)
Feb 11, 2022 6.770 8.000 6.730 8.000 28,800 +1.29(+19.23%)
Feb 10, 2022 6.970 7.150 6.710 6.710 85,100 -0.14(-2.04%)
Feb 09, 2022 6.840 7.070 6.780 6.850 76,100 +0.35(+5.38%)
Feb 08, 2022 6.650 6.850 6.480 6.500 178,610 +0.21(+3.34%)
Feb 07, 2022 6.340 6.380 6.290 6.290 9,638 +0.09(+1.45%)
Feb 04, 2022 6.200 6.200 6.160 6.200 64,200 +0.00(+0.00%)
Feb 03, 2022 6.310 6.200 63,900 -0.08(-1.27%)
Feb 02, 2022 6.300 6.300 6.280 6.280 1,100 -0.07(-1.10%)
Feb 01, 2022 6.370 6.370 6.350 6.350 200 +0.44(+7.45%)
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%)
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.