Skip to main content
InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.334
-0.046 (-3.34%)
Nov 20, 2024, 4:00 PM EST - Market closed

InterCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.361.401.321.331.33-3.33%34,614
Nov 19, 20241.421.431.361.381.38-4.17%27,510
Nov 18, 20241.301.541.291.441.4423.08%189,568
Nov 15, 20241.311.311.171.171.17-5.87%142,958
Nov 14, 20241.341.341.241.241.24-5.11%90,322
Nov 13, 20241.381.401.281.311.31-2.60%90,471
Nov 12, 20241.401.451.331.351.35-6.60%99,942
Nov 11, 20241.441.451.391.441.44-6.31%49,023
Nov 8, 20241.541.581.441.541.54-0.19%47,744
Nov 7, 20241.571.591.541.541.54-7.78%35,885
Nov 6, 20241.631.671.581.671.67-1.47%69,963
Nov 5, 20241.731.731.681.701.70-2.31%16,041
Nov 4, 20241.741.781.721.741.74-0.57%43,235
Nov 1, 20241.751.761.731.751.751.45%15,256
Oct 31, 20241.731.771.701.721.72-1.26%7,246
Oct 30, 20241.731.791.701.741.740.11%30,739
Oct 29, 20241.761.801.741.741.740.58%22,475
Oct 28, 20241.741.781.711.731.731.76%30,466
Oct 25, 20241.801.801.701.701.70-5.56%30,887
Oct 24, 20241.751.821.711.801.801.87%11,500
Oct 23, 20241.791.801.761.771.770.40%3,663
Oct 22, 20241.711.771.621.761.761.73%18,755
Oct 21, 20241.751.781.731.731.73-1.14%18,191
Oct 18, 20241.701.781.701.751.75-1.13%14,295
Oct 17, 20241.761.771.621.771.770.34%13,991
Oct 16, 20241.801.821.741.761.76-2.81%32,316
Oct 15, 20241.691.821.691.821.826.14%52,660
Oct 14, 20241.701.781.691.711.71-6.56%44,624
Oct 11, 20241.801.871.771.831.833.39%19,486
Oct 10, 20241.781.781.771.771.77-1.67%7,007
Oct 9, 20241.811.821.771.801.80-3,544
Oct 8, 20241.831.851.791.801.80-3.23%15,062
Oct 7, 20241.821.871.821.861.86-0.53%9,794
Oct 4, 20241.861.881.811.871.87-9,792
Oct 3, 20241.811.891.811.871.872.75%12,300
Oct 2, 20241.821.851.821.821.82-1.62%3,978
Oct 1, 20241.951.951.851.851.85-7.96%20,414
Sep 30, 20241.932.011.892.012.015.79%50,898
Sep 27, 20241.871.911.851.901.903.83%9,166
Sep 26, 20241.931.941.811.831.83-2.14%48,385
Sep 25, 20241.921.921.841.871.87-0.27%59,027
Sep 24, 20241.811.881.811.881.886.53%29,504
Sep 23, 20241.841.841.761.761.76-6.88%47,260
Sep 20, 20241.831.891.781.891.891.61%46,254
Sep 19, 20241.891.891.831.861.86-17,830
Sep 18, 20241.841.901.841.861.861.09%12,298
Sep 17, 20241.891.911.841.841.84-3.66%8,325
Sep 16, 20241.921.961.871.911.91-3.54%24,383
Sep 13, 20241.921.981.921.981.980.51%16,217
Sep 12, 20241.981.991.931.971.97-18,227
Sep 11, 20242.012.011.961.971.97-1.99%19,893
Sep 10, 20242.022.072.002.012.01-0.50%15,717
Sep 9, 20242.022.021.982.022.02-0.98%4,656
Sep 6, 20242.062.061.992.042.04-0.49%14,195
Sep 5, 20242.002.061.992.052.051.99%8,598
Sep 4, 20242.032.032.002.012.01-4.29%14,594
Sep 3, 20242.152.162.072.102.10-7.49%28,697
Aug 30, 20242.302.302.232.272.271.79%26,600
Aug 29, 20242.252.302.212.232.23-1.33%21,439
Aug 28, 20242.202.272.122.262.266.10%60,589
Aug 27, 20242.122.182.092.132.130.47%19,984
Aug 26, 20242.112.132.092.122.120.47%6,265
Aug 23, 20242.052.142.052.112.113.43%18,456
Aug 22, 20241.972.081.972.042.046.53%32,166
Aug 21, 20241.911.941.901.921.92-0.78%6,830
Aug 20, 20241.991.991.901.931.93-3.02%28,792
Aug 19, 20241.902.001.901.991.9916.37%61,849
Aug 16, 20241.901.991.711.711.71-9.04%243,494
Aug 15, 20241.962.071.881.881.88-1.57%59,649
Aug 14, 20241.922.001.911.911.91-2.05%20,624
Aug 13, 20241.962.001.931.951.95-31,456
Aug 12, 20241.972.051.941.951.95-5.34%13,464
Aug 9, 20242.072.092.052.062.06-1.90%5,655
Aug 8, 20242.062.102.012.102.103.45%8,054
Aug 7, 20242.022.062.012.032.033.57%14,896
Aug 6, 20241.851.981.851.961.967.69%10,067
Aug 5, 20241.881.901.821.821.82-12.92%35,303
Aug 2, 20242.132.172.072.092.09-1.42%9,606
Aug 1, 20242.132.152.072.122.12-3.20%15,551
Jul 31, 20242.182.252.182.192.190.92%8,923
Jul 30, 20242.212.222.162.172.17-3.13%19,261
Jul 29, 20242.272.302.242.242.24-7.05%12,316
Jul 26, 20242.422.432.352.412.41-8,124
Jul 25, 20242.422.442.382.412.412.55%5,598
Jul 24, 20242.532.532.352.352.35-10.31%25,292
Jul 23, 20242.602.622.502.622.626.50%25,984
Jul 22, 20242.442.522.442.462.466.96%21,915
Jul 19, 20242.332.332.262.302.300.88%21,159
Jul 18, 20242.432.472.282.282.28-6.56%33,421
Jul 17, 20242.392.492.392.442.440.83%18,573
Jul 16, 20242.432.442.402.422.421.26%25,731
Jul 15, 20242.452.452.372.392.39-3.63%10,650
Jul 12, 20242.402.482.352.482.483.77%31,674
Jul 11, 20242.412.492.352.392.393.02%40,966
Jul 10, 20242.332.342.282.322.321.75%11,796
Jul 9, 20242.302.352.222.282.28-1.72%16,499
Jul 8, 20242.342.382.262.322.320.87%29,763
Jul 5, 20242.222.312.222.302.308.49%56,217
Jul 3, 20242.052.122.052.122.123.41%12,323
Jul 2, 20242.042.122.012.052.050.99%40,318