Singapore markets closed

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.24+0.04 (+0.22%)
At close: 04:00PM EDT
18.51 +0.27 (+1.48%)
After hours: 07:17PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202418.0118.4318.0118.2418.24891,800
13 Jun 202418.2718.5018.0218.2018.20922,000
12 Jun 202419.2719.4018.3018.3318.331,233,300
11 Jun 202418.4418.9118.3918.8218.82785,000
10 Jun 202418.1418.8318.0618.6318.631,451,600
07 Jun 202418.1718.5218.0818.2518.251,552,500
06 Jun 202418.6018.6718.2518.3718.371,379,000
05 Jun 202418.8518.8718.3918.7318.731,317,500
04 Jun 202419.1019.2518.7518.8218.82718,900
03 Jun 202419.2319.2818.7719.2519.25892,200
31 May 202419.0419.1818.7219.1319.13799,600
30 May 202418.9419.0818.7418.8718.87640,900
29 May 202419.3119.4518.7418.7618.76957,200
28 May 202418.7619.7118.6819.6219.621,599,300
24 May 202418.5518.6318.3618.4818.48921,700
23 May 202419.1619.1718.4118.4518.451,118,600
22 May 202418.7119.1118.5819.1019.101,031,000
21 May 202418.8518.9018.6318.7518.75763,900
20 May 202418.0619.0618.0619.0019.00813,000
17 May 202418.6718.6718.4318.4618.46786,100
16 May 202418.6718.8118.5918.6418.641,024,600
15 May 202418.8619.0518.5018.8518.851,190,300
14 May 202418.8818.9318.4818.5818.58978,000
13 May 202418.2518.7018.2518.4918.49937,800
10 May 202418.5018.5118.0918.1018.101,001,700
09 May 202418.4118.5218.3218.3618.361,150,500
08 May 202418.2718.5418.1818.3018.301,185,700
07 May 202418.6718.9518.4418.5018.501,185,500
06 May 202417.9118.6617.9118.6518.651,554,700
03 May 202417.7318.0717.2517.6417.641,596,100
02 May 202417.0018.0816.7217.3617.362,644,300
01 May 202417.1917.7316.9217.2417.241,571,500
30 Apr 202417.0117.3316.8417.1917.191,114,400
29 Apr 202417.2017.4917.0717.2317.23920,800
26 Apr 202417.0317.3216.8717.1417.14970,000
25 Apr 202417.1817.1816.8217.0217.021,032,400
24 Apr 202417.4017.4417.1617.3617.36924,900
23 Apr 202417.3017.8017.2017.3717.37923,500
22 Apr 202417.5517.5516.9817.1417.141,218,500
19 Apr 202417.2117.5716.9617.4117.411,703,800
18 Apr 202417.5217.9517.2917.3417.341,504,700
17 Apr 202417.8117.9117.4417.4517.45946,600
16 Apr 202417.5517.8717.2917.6217.621,279,100
15 Apr 202418.0018.0817.4017.6917.692,195,900
12 Apr 202418.2018.3917.8717.9217.921,864,800
11 Apr 202419.0019.2818.3918.4718.471,375,400
10 Apr 202418.0019.0017.7418.8918.892,793,800
09 Apr 202418.3019.4018.1418.4318.435,041,300
08 Apr 202419.5519.9919.3819.7919.791,074,400
05 Apr 202419.8020.0119.5219.5519.551,393,600
04 Apr 202420.9720.9819.8119.8319.832,291,300
03 Apr 202420.5020.7420.4520.6220.62947,800
02 Apr 202420.6520.6820.4220.6120.61928,700
01 Apr 202421.7021.7520.8721.0021.00739,800
28 Mar 202421.1721.9221.1221.6121.611,012,700
27 Mar 202420.8521.3420.8221.2021.20821,700
26 Mar 202420.7720.9220.4920.6720.67681,400
25 Mar 202420.6020.8420.4120.4520.45709,600
22 Mar 202421.1321.2620.4420.4520.45870,900
21 Mar 202421.5021.7521.2121.2321.23955,300
20 Mar 202420.5821.3720.2721.2421.241,272,000
19 Mar 202420.6120.7320.0020.5920.592,308,600
18 Mar 202421.0721.1720.7120.7620.761,337,600
15 Mar 202421.2221.5120.8120.9120.912,008,500
14 Mar 202421.8521.9721.2321.3321.331,551,300
13 Mar 202421.3422.0021.3321.9221.921,112,200
12 Mar 202421.4221.6021.0821.4621.461,244,200
11 Mar 202421.9422.2221.3521.5421.541,017,900
08 Mar 202423.0023.3821.9621.9721.971,206,300
07 Mar 202422.9623.0822.6322.6722.67795,900
06 Mar 202422.7823.3522.6322.7622.76773,600
05 Mar 202423.0523.2022.7522.9422.941,025,900
04 Mar 202422.8623.4622.7023.2223.221,307,000
01 Mar 202422.0923.0221.8822.9322.931,434,000
29 Feb 202422.0222.2221.6822.0022.001,245,600
28 Feb 202421.6422.1621.6021.6821.681,416,100
27 Feb 202421.5822.1121.3621.9921.99992,400
26 Feb 202421.3421.6521.2021.4421.441,078,400
23 Feb 202420.6221.4120.3221.3521.351,549,800
22 Feb 202420.8621.0720.4720.6920.691,696,900
21 Feb 202420.8320.8620.4420.8420.842,203,100
20 Feb 202421.5722.0019.7020.9720.976,944,100
16 Feb 202423.6623.6622.7222.8022.801,802,400
15 Feb 202423.2624.0323.1623.7723.771,567,900
14 Feb 202424.0024.1322.6622.9022.902,716,300
13 Feb 202423.9425.1223.5023.6723.673,896,700
12 Feb 202426.1026.8025.8826.4926.493,254,500
09 Feb 202425.5026.0225.0625.9625.961,792,400
08 Feb 202424.9125.4224.6625.3625.361,096,400
07 Feb 202424.8425.1524.4125.0125.011,408,400
06 Feb 202423.4924.8323.2324.8124.811,529,400
05 Feb 202423.6823.8123.3323.5423.541,224,700
02 Feb 202423.7224.2423.6324.0024.00775,800
01 Feb 202423.9124.1623.5524.1224.12878,100
31 Jan 202423.9124.5823.6823.6923.691,172,200
30 Jan 202424.1424.2323.8824.0324.031,083,300
29 Jan 202423.2724.3523.1124.2724.271,614,600
26 Jan 202423.4023.6523.0023.2523.251,353,300
25 Jan 202422.7623.3222.2223.3023.301,798,100
24 Jan 202423.4523.4722.6222.7222.721,114,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...