• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Intercure Ltd (NQ: INCR )

    1.360 +0.010 (+0.74%)
    Streaming Delayed Price Updated: 12:21 PM EST, Nov 13, 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 (%)
    Nov 12, 2024 1.400 1.450 1.330 1.345 95,438 -0.09(-6.60%)
    Nov 11, 2024 1.440 1.450 1.390 1.440 48,962 -0.10(-6.31%)
    Nov 08, 2024 1.540 1.580 1.440 1.537 47,744 -0.00(-0.19%)
    Nov 07, 2024 1.570 1.593 1.540 1.540 35,877 -0.13(-7.78%)
    Nov 06, 2024 1.630 1.670 1.580 1.670 69,956 -0.03(-1.47%)
    Nov 05, 2024 1.730 1.730 1.680 1.695 15,808 -0.04(-2.31%)
    Nov 04, 2024 1.740 1.780 1.720 1.735 43,235 -0.01(-0.57%)
    Nov 01, 2024 1.750 1.764 1.730 1.745 15,256 +0.03(+1.45%)
    Oct 31, 2024 1.730 1.770 1.700 1.720 7,246 -0.02(-1.27%)
    Oct 30, 2024 1.730 1.790 1.700 1.742 30,739 +0.00(+0.12%)
    Oct 29, 2024 1.760 1.800 1.740 1.740 22,475 +0.01(+0.58%)
    Oct 28, 2024 1.740 1.780 1.710 1.730 30,465 +0.03(+1.76%)
    Oct 25, 2024 1.800 1.800 1.700 1.700 30,887 -0.10(-5.56%)
    Oct 24, 2024 1.750 1.820 1.710 1.800 11,500 +0.03(+1.88%)
    Oct 23, 2024 1.790 1.800 1.756 1.767 3,663 +0.01(+0.39%)
    Oct 22, 2024 1.710 1.770 1.620 1.760 18,755 +0.03(+1.73%)
    Oct 21, 2024 1.750 1.780 1.730 1.730 18,190 -0.02(-1.14%)
    Oct 18, 2024 1.700 1.780 1.700 1.750 14,295 -0.02(-1.13%)
    Oct 17, 2024 1.760 1.770 1.620 1.770 13,991 +0.01(+0.33%)
    Oct 16, 2024 1.800 1.820 1.740 1.764 32,316 -0.05(-2.81%)
    Oct 15, 2024 1.690 1.820 1.690 1.815 52,660 +0.11(+6.16%)
    Oct 14, 2024 1.700 1.780 1.690 1.710 44,622 -0.12(-6.56%)
    Oct 11, 2024 1.800 1.870 1.770 1.830 19,486 +0.06(+3.39%)
    Oct 10, 2024 1.780 1.780 1.770 1.770 7,007 -0.03(-1.67%)
    Oct 09, 2024 1.810 1.820 1.770 1.800 3,528 +0.00(+0.01%)
    Oct 08, 2024 1.830 1.850 1.790 1.800 14,887 -0.06(-3.23%)
    Oct 07, 2024 1.820 1.870 1.820 1.860 9,794 -0.01(-0.53%)
    Oct 04, 2024 1.860 1.880 1.810 1.870 9,766 +0.00(+0.00%)
    Oct 03, 2024 1.810 1.890 1.810 1.870 12,300 +0.05(+2.75%)
    Oct 02, 2024 1.820 1.850 1.820 1.820 3,978 -0.03(-1.62%)
    Oct 01, 2024 1.950 1.950 1.850 1.850 20,414 -0.16(-7.96%)
    Sep 30, 2024 1.930 2.010 1.890 2.010 50,800 +0.11(+5.79%)
    Sep 27, 2024 1.870 1.910 1.848 1.900 9,166 +0.07(+3.83%)
    Sep 26, 2024 1.930 1.935 1.810 1.830 48,329 -0.04(-2.14%)
    Sep 25, 2024 1.920 1.920 1.840 1.870 59,027 -0.00(-0.27%)
    Sep 24, 2024 1.810 1.875 1.810 1.875 29,503 +0.11(+6.53%)
    Sep 23, 2024 1.840 1.840 1.760 1.760 47,240 -0.13(-6.88%)
    Sep 20, 2024 1.830 1.890 1.780 1.890 46,254 +0.03(+1.61%)
    Sep 19, 2024 1.890 1.890 1.830 1.860 17,827 +0.00(+0.00%)
    Sep 18, 2024 1.840 1.897 1.840 1.860 12,298 +0.02(+1.09%)
    Sep 17, 2024 1.890 1.910 1.840 1.840 8,268 -0.07(-3.66%)
    Sep 16, 2024 1.920 1.958 1.870 1.910 24,382 -0.07(-3.54%)
    Sep 13, 2024 1.920 1.980 1.920 1.980 16,217 +0.01(+0.51%)
    Sep 12, 2024 1.980 1.989 1.927 1.970 18,219 +0.00(+0.00%)
    Sep 11, 2024 2.010 2.010 1.960 1.970 19,893 -0.04(-1.99%)
    Sep 10, 2024 2.020 2.070 2.000 2.010 15,717 -0.01(-0.50%)
    Sep 09, 2024 2.020 2.020 1.984 2.020 4,639 -0.02(-0.98%)
    Sep 06, 2024 2.060 2.060 1.990 2.040 14,195 -0.01(-0.49%)
    Sep 05, 2024 2.000 2.058 1.990 2.050 8,590 +0.04(+1.99%)
    Sep 04, 2024 2.030 2.030 2.004 2.010 14,641 -0.09(-4.29%)
    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.