Canada markets closed

InterCure Ltd. (INCR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
3.2200-0.4000 (-11.05%)
At close: 04:00PM EDT
3.1300 -0.09 (-2.80%)
After hours: 07:44PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20243.46003.46002.89003.22003.2200138,086
May 06, 20243.35003.72003.32003.62003.6200163,300
May 03, 20243.12003.15003.00003.12003.120082,000
May 02, 20243.00003.10002.99003.08003.080089,300
May 01, 20243.12003.13002.84002.96002.9600250,100
Apr 30, 20242.65003.03002.62002.92002.9200230,800
Apr 29, 20242.68002.68002.61002.62002.620013,800
Apr 26, 20242.61002.70002.61002.66002.660011,900
Apr 25, 20242.69002.69002.63002.64002.640012,400
Apr 24, 20242.56002.78002.56002.67002.670027,300
Apr 23, 20242.55002.62002.52002.60002.600027,300
Apr 22, 20242.50002.54002.47102.53002.530030,100
Apr 19, 20242.54002.57002.45002.53002.53009,600
Apr 18, 20242.48002.59002.46002.59002.590025,500
Apr 17, 20242.37002.40002.34002.36002.360010,200
Apr 16, 20242.43002.44002.37002.37002.370013,300
Apr 15, 20242.49002.50002.40002.45002.450099,500
Apr 12, 20242.43002.46002.34002.36002.360028,100
Apr 11, 20242.44002.49002.43002.43002.430020,300
Apr 10, 20242.42002.58002.41002.45002.450068,900
Apr 09, 20242.63002.65002.57002.58002.580022,800
Apr 08, 20242.62002.69002.61002.69002.690043,300
Apr 05, 20242.53002.59002.52102.54502.545037,700
Apr 04, 20242.65002.72002.53002.53002.530084,000
Apr 03, 20242.62002.92002.46002.72002.7200292,200
Apr 02, 20242.73002.73002.61002.66002.660084,100
Apr 01, 20242.86002.88002.58002.68002.6800139,900
Mar 28, 20242.55002.75002.54002.71002.7100163,400
Mar 27, 20242.53002.55002.21002.53002.530086,900
Mar 26, 20242.50002.60002.45002.55002.550075,800
Mar 25, 20242.51002.61002.46002.55002.5500184,600
Mar 22, 20242.30002.58002.29002.54002.5400352,300
Mar 21, 20242.30002.31502.19002.27002.270045,600
Mar 20, 20242.10002.29002.09002.29002.2900130,900
Mar 19, 20242.00002.04001.97002.00002.000026,500
Mar 18, 20241.95002.06401.92001.99001.990083,900
Mar 15, 20241.76001.86001.75001.85001.850073,500
Mar 14, 20241.81001.81001.66001.75001.75009,600
Mar 13, 20241.76001.83001.74001.80001.800026,400
Mar 12, 20241.74001.78001.68001.78001.780080,900
Mar 11, 20241.82001.83001.79001.83001.830027,400
Mar 08, 20241.90001.90001.86001.88001.88007,500
Mar 07, 20241.90001.90001.85001.88001.880045,000
Mar 06, 20241.93001.94001.88001.88001.880015,800
Mar 05, 20241.92001.96001.88001.95001.950026,200
Mar 04, 20242.00002.00001.95001.98001.980026,800
Mar 01, 20241.99002.00001.94301.98001.980022,700
Feb 29, 20242.03002.03001.93001.95001.950033,700
Feb 28, 20241.94002.00001.94002.00002.000033,700
Feb 27, 20241.90001.97001.90001.95501.955033,000
Feb 26, 20241.96002.04001.85001.91001.910080,900
Feb 23, 20241.81001.90001.80001.89001.890042,800
Feb 22, 20241.86001.87701.79001.81001.810028,200
Feb 21, 20241.95001.95001.79001.93001.9300128,300
Feb 20, 20241.89002.03001.89002.03002.0300107,900
Feb 16, 20241.77001.80001.72001.80001.8000105,300
Feb 15, 20241.62001.75001.61001.73001.730042,100
Feb 14, 20241.61001.63001.57001.59001.590046,000
Feb 13, 20241.67001.67801.62001.66001.660037,000
Feb 12, 20241.63001.81001.63001.79001.7900137,800
Feb 09, 20241.51001.56001.51001.56001.560025,400
Feb 08, 20241.52001.56001.48001.51001.510043,100
Feb 07, 20241.51001.62901.51001.58001.5800126,800
Feb 06, 20241.36001.47001.35001.45001.4500126,700
Feb 05, 20241.24001.28001.21001.26001.2600303,400
Feb 02, 20241.21001.26001.20001.20001.2000520,600
Feb 01, 20241.25001.28001.20001.20001.2000175,800
Jan 31, 20241.25001.27001.18001.18001.1800353,900
Jan 30, 20241.22001.24001.18001.20001.200085,700
Jan 29, 20241.24001.26901.21001.23001.2300127,000
Jan 26, 20241.29001.29001.22001.22001.220060,000
Jan 25, 20241.30001.31001.22001.22001.220061,100
Jan 24, 20241.29001.31001.23001.26001.260055,500
Jan 23, 20241.35001.35001.22501.25001.2500363,100
Jan 22, 20241.38001.38001.30001.33001.330072,700
Jan 19, 20241.38001.42001.35101.42001.420010,300
Jan 18, 20241.44001.45901.32201.36001.360030,000
Jan 17, 20241.44001.44001.40001.41001.410010,600
Jan 16, 20241.48001.48001.39501.47001.470024,800
Jan 12, 20241.49001.52901.47001.47001.470030,000
Jan 11, 20241.49001.53001.44001.48001.480056,500
Jan 10, 20241.54001.56001.49001.56001.560073,700
Jan 09, 20241.37001.44801.35001.39001.390040,600
Jan 08, 20241.33001.38001.31001.32001.320035,100
Jan 05, 20241.35001.35901.32001.34001.340020,200
Jan 04, 20241.32001.36001.30401.36001.360033,000
Jan 03, 20241.32001.32001.24001.26501.265023,000
Jan 02, 20241.30001.33901.30001.30401.304046,200
Dec 29, 20231.24001.29001.24001.29001.290032,300
Dec 28, 20231.26001.28001.24001.24001.240068,600
Dec 27, 20231.26001.28001.23001.25001.250039,900
Dec 26, 20231.30001.30601.21001.23001.230036,400
Dec 22, 20231.36001.36001.26001.34001.340053,500
Dec 21, 20231.32001.32001.28001.28001.280014,800
Dec 20, 20231.28001.30701.26001.28001.280067,200
Dec 19, 20231.25001.25601.18001.23001.230073,400
Dec 18, 20231.26001.27001.24001.25001.250025,700
Dec 15, 20231.27001.27001.19001.22001.220019,700
Dec 14, 20231.24001.26001.22001.23001.230043,400
Dec 13, 20231.27001.27001.18001.21001.210048,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...