Skip to main content

Intercure Ltd (NQ: INCR )

3.380 +0.090 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.360 3.390 3.310 3.380 38,844 +0.09(+2.74%)
May 17, 2024 3.040 3.290 3.040 3.290 201,700 +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%)
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.