ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intercure Ltd. - ordinary shares (NQ:INCR)

0.8300 +0.0277 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.8185 0.8669 0.8050 0.8300 29,393 +0.03(+3.45%)
Feb 26, 2026 0.8490 0.8490 0.8008 0.8023 42,180 -0.03(-3.36%)
Feb 25, 2026 0.8308 0.8710 0.7951 0.8302 23,616 -0.02(-2.33%)
Feb 24, 2026 0.8415 0.8706 0.8000 0.8500 95,120 +0.00(+0.00%)
Feb 23, 2026 0.8800 0.8900 0.8059 0.8500 113,148 -0.03(-3.41%)
Feb 20, 2026 0.8400 0.8800 0.8152 0.8800 160,364 +0.04(+4.94%)
Feb 19, 2026 0.8842 0.8900 0.7612 0.8386 366,251 -0.05(-5.78%)
Feb 18, 2026 0.8759 0.9000 0.8726 0.8900 9,696 +0.02(+1.71%)
Feb 17, 2026 0.8926 0.8926 0.8722 0.8750 8,175 -0.03(-2.78%)
Feb 13, 2026 0.9336 0.9336 0.8700 0.9000 48,832 +0.01(+1.07%)
Feb 12, 2026 0.9200 0.9200 0.8861 0.8905 6,986 -0.02(-2.14%)
Feb 11, 2026 0.9145 0.9610 0.9001 0.9100 13,596 -0.01(-1.09%)
Feb 10, 2026 0.9648 0.9648 0.8985 0.9200 31,575 -0.00(-0.11%)
Feb 09, 2026 0.9010 0.9400 0.8605 0.9210 50,160 +0.04(+4.28%)
Feb 06, 2026 0.8600 0.8965 0.8600 0.8832 5,335 +0.02(+2.70%)
Feb 05, 2026 0.9000 0.9200 0.8600 0.8600 5,422 -0.03(-3.82%)
Feb 04, 2026 0.9257 0.9397 0.8675 0.8942 161,285 -0.04(-4.77%)
Feb 03, 2026 0.9380 0.9800 0.9200 0.9390 39,165 +0.00(+0.00%)
Feb 02, 2026 0.9300 0.9399 0.8637 0.9390 50,395 +0.02(+1.73%)
Jan 30, 2026 0.9300 0.9400 0.9201 0.9230 39,792 +0.01(+1.26%)
Jan 29, 2026 0.9290 0.9300 0.9104 0.9115 2,921 -0.02(-1.99%)
Jan 28, 2026 0.9300 0.9406 0.9050 0.9300 19,272 -0.02(-2.51%)
Jan 27, 2026 0.9510 0.9699 0.9002 0.9539 58,477 +0.00(+0.25%)
Jan 26, 2026 0.9434 0.9686 0.9351 0.9515 82,769 +0.02(+2.09%)
Jan 23, 2026 0.9124 0.9428 0.9124 0.9320 10,885 -0.00(-0.43%)
Jan 22, 2026 0.9319 0.9542 0.9301 0.9360 40,024 +0.01(+1.13%)
Jan 21, 2026 0.9416 0.9500 0.9003 0.9255 35,018 -0.00(-0.29%)
Jan 20, 2026 0.9516 0.9627 0.8648 0.9282 118,374 -0.03(-3.32%)
Jan 16, 2026 0.9600 0.9779 0.9528 0.9601 31,787 +0.01(+1.01%)
Jan 15, 2026 0.9659 0.9737 0.9500 0.9505 10,112 +0.01(+1.16%)
Jan 14, 2026 0.9519 0.9760 0.9396 0.9396 15,776 -0.00(-0.36%)
Jan 13, 2026 0.9784 0.9801 0.9030 0.9430 52,688 -0.04(-4.35%)
Jan 12, 2026 1.000 1.020 0.9805 0.9859 30,348 -0.03(-3.34%)
Jan 09, 2026 0.9838 1.020 0.9838 1.020 57,616 +0.06(+6.24%)
Jan 08, 2026 0.9425 0.9662 0.9200 0.9601 27,761 +0.02(+2.14%)
Jan 07, 2026 0.9700 0.9997 0.8720 0.9400 356,826 -0.04(-4.28%)
Jan 06, 2026 1.020 1.040 0.9756 0.9820 143,389 -0.06(-5.58%)
Jan 05, 2026 1.080 1.080 1.010 1.040 232,732 +0.01(+0.97%)
Jan 02, 2026 1.000 1.060 0.9905 1.030 142,960 +0.12(+13.19%)
Dec 31, 2025 1.070 1.070 0.6800 0.9100 1,301,320 -0.08(-8.36%)
Dec 30, 2025 1.090 1.110 0.9895 0.9930 537,181 -0.07(-6.32%)
Dec 29, 2025 1.120 1.120 1.050 1.060 77,748 -0.06(-5.78%)
Dec 26, 2025 1.130 1.130 1.020 1.125 68,030 -0.01(-1.32%)
Dec 24, 2025 1.170 1.170 1.115 1.140 17,692 -0.04(-3.39%)
Dec 23, 2025 1.200 1.200 1.150 1.180 86,647 -0.05(-4.07%)
Dec 22, 2025 1.260 1.270 1.220 1.230 127,934 -0.13(-9.56%)
Dec 19, 2025 1.400 1.420 1.300 1.360 132,022 -0.09(-6.21%)
Dec 18, 2025 1.460 1.470 1.420 1.450 83,735 +0.03(+2.11%)
Dec 17, 2025 1.460 1.510 1.410 1.420 82,709 -0.03(-2.07%)
Dec 16, 2025 1.390 1.460 1.350 1.450 104,817 +0.05(+3.57%)
Dec 15, 2025 1.420 1.420 1.354 1.400 144,609 +0.08(+6.06%)
Dec 12, 2025 1.350 1.450 1.270 1.320 157,737 +0.08(+6.15%)
Dec 11, 2025 1.250 1.260 1.238 1.244 5,337 +0.01(+1.20%)
Dec 10, 2025 1.250 1.253 1.229 1.229 11,495 -0.04(-3.25%)
Dec 09, 2025 1.270 1.290 1.259 1.270 5,710 -0.03(-2.24%)
Dec 08, 2025 1.290 1.299 1.280 1.299 4,229 -0.06(-4.48%)
Dec 05, 2025 1.330 1.360 1.328 1.360 4,036 +0.03(+2.26%)
Dec 04, 2025 1.310 1.380 1.284 1.330 16,322 +0.02(+1.53%)
Dec 03, 2025 1.290 1.320 1.270 1.310 6,469 -0.01(-0.76%)
Dec 02, 2025 1.310 1.340 1.310 1.320 3,601 -0.01(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.