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

Intercure Ltd (NQ: INCR )

1.537 -0.003 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 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 (%)
Aug 31, 2022 5.220 5.293 5.090 5.170 116,880 +0.00(+0.00%)
Aug 30, 2022 5.210 5.293 5.140 5.170 62,787 +0.00(+0.00%)
Aug 29, 2022 5.230 5.340 5.120 5.170 163,821 -0.13(-2.45%)
Aug 26, 2022 5.390 5.420 5.180 5.300 17,249 -0.07(-1.30%)
Aug 25, 2022 5.210 5.430 5.210 5.370 61,098 +0.09(+1.70%)
Aug 24, 2022 5.440 5.440 5.200 5.280 150,113 -0.20(-3.65%)
Aug 23, 2022 5.630 5.630 5.320 5.480 107,724 -0.16(-2.84%)
Aug 22, 2022 5.280 5.640 5.280 5.640 74,196 +0.39(+7.43%)
Aug 19, 2022 5.550 5.690 5.230 5.250 479,088 -0.04(-0.76%)
Aug 18, 2022 5.930 5.930 5.280 5.290 123,895 -0.47(-8.16%)
Aug 17, 2022 6.020 6.120 5.760 5.760 351,764 -0.26(-4.32%)
Aug 16, 2022 6.340 6.340 5.960 6.020 220,495 -0.20(-3.22%)
Aug 15, 2022 6.150 6.500 5.980 6.220 339,078 +0.07(+1.14%)
Aug 12, 2022 6.260 6.280 6.080 6.150 165,847 +0.07(+1.15%)
Aug 11, 2022 6.400 6.470 6.080 6.080 28,032 -0.29(-4.55%)
Aug 10, 2022 6.460 6.550 6.370 6.370 50,887 +0.02(+0.31%)
Aug 09, 2022 6.460 6.500 6.330 6.350 10,113 -0.19(-2.91%)
Aug 08, 2022 6.170 6.570 6.170 6.540 51,221 +0.47(+7.74%)
Aug 05, 2022 6.150 6.300 6.070 6.070 18,224 -0.09(-1.46%)
Aug 04, 2022 6.190 6.220 6.160 6.160 10,614 +0.00(+0.00%)
Aug 03, 2022 6.080 6.280 6.060 6.160 12,079 +0.00(+0.00%)
Aug 02, 2022 6.000 6.230 6.000 6.160 13,795 +0.15(+2.49%)
Aug 01, 2022 5.950 6.120 5.950 6.010 30,672 +0.14(+2.39%)
Jul 29, 2022 6.097 6.097 5.870 5.870 41,899 -0.17(-2.81%)
Jul 28, 2022 5.960 6.135 5.900 6.040 17,466 -0.03(-0.49%)
Jul 27, 2022 5.900 6.091 5.900 6.070 7,006 +0.12(+2.02%)
Jul 26, 2022 6.110 6.110 5.919 5.950 4,951 -0.18(-2.94%)
Jul 25, 2022 6.100 6.140 6.020 6.130 12,896 -0.15(-2.39%)
Jul 22, 2022 6.470 6.470 6.130 6.280 4,033 -0.12(-1.88%)
Jul 21, 2022 5.840 6.490 5.840 6.400 51,156 +0.40(+6.67%)
Jul 20, 2022 5.910 6.150 5.910 6.000 46,382 -0.05(-0.83%)
Jul 19, 2022 5.800 6.070 5.800 6.050 6,594 +0.13(+2.20%)
Jul 18, 2022 5.960 6.120 5.850 5.920 23,136 +0.11(+1.89%)
Jul 15, 2022 5.800 5.940 5.800 5.810 10,174 -0.12(-2.02%)
Jul 14, 2022 5.750 5.930 5.670 5.930 8,388 +0.27(+4.77%)
Jul 13, 2022 5.860 5.870 5.660 5.660 3,338 -0.25(-4.23%)
Jul 12, 2022 5.720 5.940 5.654 5.910 12,876 +0.07(+1.20%)
Jul 11, 2022 5.750 5.850 5.660 5.840 15,845 +0.06(+1.04%)
Jul 08, 2022 5.860 5.870 5.750 5.780 15,411 -0.07(-1.20%)
Jul 07, 2022 5.780 5.970 5.750 5.850 21,956 -0.01(-0.17%)
Jul 06, 2022 5.720 5.940 5.720 5.860 13,399 +0.02(+0.34%)
Jul 05, 2022 5.780 5.890 5.640 5.840 14,989 -0.02(-0.34%)
Jul 01, 2022 5.880 5.920 5.750 5.860 1,341 +0.07(+1.21%)
Jun 30, 2022 5.750 5.830 5.750 5.790 15,930 +0.03(+0.52%)
Jun 29, 2022 5.920 6.040 5.750 5.760 34,873 -0.25(-4.16%)
Jun 28, 2022 6.030 6.050 5.930 6.010 29,804 -0.04(-0.66%)
Jun 27, 2022 5.950 6.140 5.933 6.050 26,495 +0.00(+0.00%)
Jun 24, 2022 5.860 6.164 5.860 6.050 4,779 +0.17(+2.89%)
Jun 23, 2022 5.880 6.000 5.840 5.880 58,824 -0.07(-1.18%)
Jun 22, 2022 6.190 6.190 5.910 5.950 16,255 -0.24(-3.88%)
Jun 21, 2022 5.900 6.250 5.900 6.190 22,391 +0.47(+8.22%)
Jun 17, 2022 6.430 6.430 5.720 5.720 98,339 -0.44(-7.14%)
Jun 16, 2022 5.650 6.270 5.630 6.160 73,841 +0.35(+6.02%)
Jun 15, 2022 5.850 5.860 5.612 5.810 26,476 +0.05(+0.87%)
Jun 14, 2022 5.710 5.830 5.650 5.760 10,064 +0.13(+2.31%)
Jun 13, 2022 5.710 5.905 5.600 5.630 22,541 -0.22(-3.76%)
Jun 10, 2022 6.170 6.170 5.840 5.850 14,754 -0.26(-4.26%)
Jun 09, 2022 6.280 6.280 6.020 6.110 5,809 -0.03(-0.49%)
Jun 08, 2022 6.470 6.470 6.090 6.140 143,636 -0.21(-3.23%)
Jun 07, 2022 6.440 6.500 6.310 6.345 52,061 -0.15(-2.23%)
Jun 06, 2022 6.660 6.660 6.400 6.490 10,140 +0.12(+1.88%)
Jun 03, 2022 6.508 6.508 6.370 6.370 9,495 -0.13(-2.00%)
Jun 02, 2022 6.610 6.650 6.420 6.500 11,227 +0.04(+0.62%)
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.