Intercure Ltd. - ordinary shares (NQ: INCR )

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.550 1.620 1.440 1.490 294,746 +0.14(+10.36%)
Dec 19, 2024 1.370 1.430 1.350 1.350 3,843 -0.06(-4.59%)
Dec 18, 2024 1.460 1.460 1.410 1.415 14,433 -0.01(-1.05%)
Dec 17, 2024 1.440 1.470 1.410 1.430 50,875 +0.00(+0.00%)
Dec 16, 2024 1.370 1.460 1.360 1.430 105,348 +0.11(+8.57%)
Dec 13, 2024 1.320 1.330 1.300 1.317 28,450 -0.02(-1.55%)
Dec 12, 2024 1.330 1.357 1.310 1.338 14,908 -0.02(-1.63%)
Dec 11, 2024 1.380 1.380 1.320 1.360 39,857 -0.03(-2.16%)
Dec 10, 2024 1.420 1.430 1.360 1.390 22,536 -0.05(-3.47%)
Dec 09, 2024 1.450 1.460 1.410 1.440 17,791 +0.02(+1.41%)
Dec 06, 2024 1.400 1.430 1.380 1.420 10,148 +0.02(+1.43%)
Dec 05, 2024 1.450 1.460 1.380 1.400 16,401 -0.08(-5.41%)
Dec 04, 2024 1.430 1.480 1.420 1.480 35,178 +0.11(+8.03%)
Dec 03, 2024 1.340 1.380 1.340 1.370 13,023 +0.06(+4.58%)
Dec 02, 2024 1.300 1.330 1.300 1.310 24,619 -0.02(-1.50%)
Nov 29, 2024 1.370 1.370 1.330 1.330 12,514 -0.02(-1.48%)
Nov 27, 2024 1.360 1.400 1.340 1.350 56,508 -0.09(-6.25%)
Nov 26, 2024 1.350 1.440 1.340 1.440 18,312 +0.02(+1.41%)
Nov 25, 2024 1.390 1.430 1.380 1.420 33,678 +0.07(+5.19%)
Nov 22, 2024 1.360 1.370 1.318 1.350 11,303 +0.01(+0.75%)
Nov 21, 2024 1.380 1.380 1.290 1.340 22,602 +0.01(+0.46%)
Nov 20, 2024 1.360 1.403 1.320 1.334 34,544 -0.05(-3.34%)
Nov 19, 2024 1.420 1.430 1.360 1.380 27,510 -0.06(-4.17%)
Nov 18, 2024 1.300 1.540 1.290 1.440 188,733 +0.27(+23.08%)
Nov 15, 2024 1.310 1.310 1.170 1.170 142,958 -0.07(-5.87%)
Nov 14, 2024 1.340 1.340 1.243 1.243 90,322 -0.07(-5.12%)
Nov 13, 2024 1.380 1.395 1.280 1.310 90,362 -0.03(-2.60%)
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%)
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 following
Privacy Policy and Terms and Conditions.