Stockscreener 앱 받기
1.695
2.31%
-0.04
시간 외 거래:
1.63
-0.065
-3.83%
Intercure Ltd 주식 (INCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.73 | $1.68 | $0.05 | 15,791.0 | -2.31% |
| 2024-11-04 | $1.78 | $1.72 | $0.06 | 43,152.0 | -0.57% |
| 2024-11-01 | $1.76 | $1.73 | $0.0344 | 15,238.0 | +1.45% |
| 2024-10-31 | $1.77 | $1.70 | $0.07 | 7,243.0 | -1.27% |
| 2024-10-30 | $1.79 | $1.70 | $0.09 | 30,408.0 | +0.12% |
| 2024-10-29 | $1.80 | $1.74 | $0.06 | 22,462.0 | +0.58% |
| 2024-10-28 | $1.78 | $1.71 | $0.07 | 30,450.0 | +1.76% |
| 2024-10-25 | $1.80 | $1.70 | $0.10 | 30,848.0 | -5.56% |
| 2024-10-24 | $1.82 | $1.71 | $0.11 | 11,379.0 | +1.88% |
| 2024-10-23 | $1.80 | $1.76 | $0.044 | 3,663.0 | +0.39% |
| 2024-10-22 | $1.77 | $1.62 | $0.15 | 18,668.0 | +1.73% |
| 2024-10-21 | $1.78 | $1.73 | $0.05 | 18,180.0 | -1.14% |
| 2024-10-18 | $1.78 | $1.70 | $0.0799 | 13,999.0 | -1.13% |
| 2024-10-17 | $1.77 | $1.62 | $0.15 | 13,991.0 | +0.33% |
| 2024-10-16 | $1.82 | $1.74 | $0.08 | 30,720.0 | -2.81% |
| 2024-10-15 | $1.82 | $1.69 | $0.13 | 52,598.0 | +6.16% |
| 2024-10-14 | $1.78 | $1.69 | $0.09 | 44,464.0 | -6.56% |
| 2024-10-11 | $1.87 | $1.77 | $0.10 | 19,483.0 | +3.39% |
| 2024-10-10 | $1.78 | $1.77 | $0.01 | 6,980.0 | -1.67% |
| 2024-10-09 | $1.82 | $1.77 | $0.05 | 3,493.0 | +0.01% |
| 2024-10-08 | $1.85 | $1.79 | $0.06 | 14,885.0 | -3.23% |
Intercure Ltd 주식 (INCR) 연도별 가격 이력
이 심층 분석에서는 Intercure Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercure Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercure Ltd 주식 (INCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.78 | $1.68 | $0.10 | 89,972.0 | -1.45% |
| 2024-10 | $1.95 | $1.62 | $0.33 | 429,925.0 | -14.43% |
| 2024-09 | $2.16 | $1.76 | $0.40 | 491,876.0 | -11.45% |
| 2024-08 | $2.30 | $1.71 | $0.59 | 736,348.0 | +3.65% |
| 2024-07 | $2.62 | $2.01 | $0.61 | 545,018.0 | +8.96% |
| 2024-06 | $3.00 | $1.94 | $1.06 | 806,526.0 | -31.86% |
| 2024-05 | $3.72 | $2.84 | $0.88 | 1,630,012.0 | +1.03% |
| 2024-04 | $3.03 | $2.34 | $0.69 | 1,313,902.0 | +7.75% |
| 2024-03 | $2.75 | $1.66 | $1.09 | 1,503,139.0 | +38.97% |
| 2024-02 | $2.04 | $1.20 | $0.84 | 2,169,447.0 | +65.25% |
| 2024-01 | $1.56 | $1.18 | $0.38 | 1,602,440.0 | -8.51% |
Intercure Ltd 주식 (INCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.36 | $1.18 | $0.1805 | 808,798.0 | +4.86% |
| 2023-11 | $1.39 | $0.99 | $0.40 | 1,312,502.0 | +21.78% |
| 2023-10 | $1.65 | $0.9974 | $0.6526 | 727,813.0 | -35.67% |
| 2023-09 | $1.77 | $1.53 | $0.24 | 859,805.0 | -2.48% |
| 2023-08 | $1.74 | $1.39 | $0.35 | 1,086,985.0 | +1.26% |
| 2023-07 | $1.86 | $1.50 | $0.36 | 1,068,734.0 | -6.47% |
| 2023-06 | $2.22 | $1.68 | $0.54 | 600,260.0 | -12.37% |
| 2023-05 | $2.87 | $1.91 | $0.9581 | 1,183,076.0 | -16.74% |
| 2023-04 | $2.63 | $2.09 | $0.54 | 1,082,094.0 | +14.22% |
| 2023-03 | $2.62 | $1.73 | $0.89 | 1,883,577.0 | -17.41% |
| 2023-02 | $3.97 | $2.47 | $1.50 | 1,155,363.0 | -32.88% |
| 2023-01 | $4.00 | $3.45 | $0.55 | 640,135.0 | +11.52% |
Intercure Ltd 주식 (INCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.89 | $3.27 | $1.62 | 545,744.0 | -33.47% |
| 2022-11 | $5.56 | $4.51 | $1.05 | 590,869.0 | +2.90% |
| 2022-10 | $5.12 | $4.54 | $0.58 | 704,224.0 | +7.11% |
| 2022-09 | $5.13 | $4.14 | $0.99 | 1,084,540.0 | -12.96% |
| 2022-08 | $6.57 | $5.09 | $1.48 | 2,659,933.0 | -11.93% |
| 2022-07 | $6.49 | $5.64 | $0.85 | 332,525.0 | +1.38% |
| 2022-06 | $6.66 | $5.60 | $1.06 | 702,533.0 | -10.23% |
| 2022-05 | $7.59 | $5.51 | $2.08 | 2,537,333.0 | +11.40% |
| 2022-04 | $7.24 | $5.72 | $1.52 | 375,423.0 | -18.45% |
| 2022-03 | $7.42 | $5.83 | $1.59 | 1,180,172.0 | +9.91% |
| 2022-02 | $8.20 | $6.03 | $2.17 | 2,832,897.0 | +4.87% |
| 2022-01 | $7.10 | $5.42 | $1.68 | 436,154.0 | -4.94% |
0.88%
0.42%
자본화:
|
볼륨(24시간):