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)

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.300 1.399 1.300 1.330 14,227 -0.01(-0.58%)
Nov 28, 2025 1.338 1.338 1.338 1.338 2,323 -0.01(-0.91%)
Nov 26, 2025 1.340 1.350 1.310 1.350 1,660 +0.05(+3.85%)
Nov 25, 2025 1.320 1.320 1.300 1.300 8,763 +0.00(+0.00%)
Nov 24, 2025 1.310 1.350 1.290 1.300 9,575 -0.01(-0.84%)
Nov 21, 2025 1.310 1.311 1.300 1.311 2,047 +0.01(+0.67%)
Nov 20, 2025 1.330 1.330 1.300 1.302 4,239 -0.04(-2.81%)
Nov 19, 2025 1.340 1.370 1.311 1.340 6,222 +0.02(+1.52%)
Nov 18, 2025 1.330 1.347 1.310 1.320 3,386 -0.05(-3.58%)
Nov 17, 2025 1.350 1.380 1.314 1.369 19,068 -0.00(-0.07%)
Nov 14, 2025 1.370 1.388 1.340 1.370 51,995 +0.00(+0.00%)
Nov 13, 2025 1.400 1.400 1.340 1.370 14,778 +0.01(+0.74%)
Nov 12, 2025 1.400 1.410 1.310 1.360 20,279 -0.05(-3.55%)
Nov 11, 2025 1.400 1.415 1.360 1.410 11,696 -0.02(-1.40%)
Nov 10, 2025 1.410 1.430 1.330 1.430 75,275 +0.08(+5.93%)
Nov 07, 2025 1.330 1.350 1.320 1.350 18,547 -0.03(-2.17%)
Nov 06, 2025 1.390 1.390 1.335 1.380 4,501 +0.01(+0.53%)
Nov 05, 2025 1.399 1.400 1.360 1.373 9,211 -0.01(-0.53%)
Nov 04, 2025 1.410 1.410 1.370 1.380 16,754 -0.08(-5.48%)
Nov 03, 2025 1.430 1.460 1.396 1.460 66,827 +0.06(+4.29%)
Oct 31, 2025 1.410 1.410 1.380 1.400 11,609 +0.00(+0.00%)
Oct 30, 2025 1.400 1.400 1.320 1.400 17,276 +0.01(+0.72%)
Oct 29, 2025 1.450 1.470 1.390 1.390 36,109 -0.05(-3.47%)
Oct 28, 2025 1.470 1.470 1.400 1.440 14,705 -0.03(-2.04%)
Oct 27, 2025 1.520 1.520 1.470 1.470 7,263 -0.04(-2.65%)
Oct 24, 2025 1.480 1.512 1.467 1.510 31,242 +0.04(+2.72%)
Oct 23, 2025 1.460 1.510 1.440 1.470 17,211 +0.04(+2.80%)
Oct 22, 2025 1.490 1.500 1.420 1.430 32,840 -0.06(-4.03%)
Oct 21, 2025 1.540 1.540 1.470 1.490 6,627 -0.07(-4.48%)
Oct 20, 2025 1.580 1.580 1.490 1.560 54,854 -0.03(-1.89%)
Oct 17, 2025 1.560 1.590 1.490 1.590 40,328 +0.05(+3.25%)
Oct 16, 2025 1.600 1.620 1.540 1.540 57,258 -0.04(-2.53%)
Oct 15, 2025 1.610 1.620 1.580 1.580 6,715 -0.04(-2.77%)
Oct 14, 2025 1.630 1.632 1.550 1.625 28,769 -0.00(-0.31%)
Oct 13, 2025 1.615 1.664 1.581 1.630 39,262 +0.03(+1.87%)
Oct 10, 2025 1.680 1.680 1.558 1.600 30,074 -0.08(-4.76%)
Oct 09, 2025 1.620 1.690 1.600 1.680 128,785 +0.07(+4.35%)
Oct 08, 2025 1.620 1.620 1.500 1.610 127,660 -0.00(-0.31%)
Oct 07, 2025 1.590 1.622 1.580 1.615 7,216 +0.02(+1.57%)
Oct 06, 2025 1.650 1.650 1.580 1.590 21,737 -0.03(-1.85%)
Oct 03, 2025 1.620 1.620 1.583 1.620 48,219 +0.01(+0.62%)
Oct 02, 2025 1.660 1.660 1.610 1.610 13,365 -0.04(-2.42%)
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.