Singapore markets closed

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.98+0.94 (+2.61%)
At close: 04:00PM EDT
37.00 +0.02 (+0.05%)
After hours: 07:56PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202236.4637.3035.7036.9836.981,296,600
11 Aug 202238.4038.6535.8536.0436.041,914,200
10 Aug 202237.0237.8836.7537.8037.801,613,900
09 Aug 202237.9137.9134.8435.3535.352,414,300
08 Aug 202237.9038.7037.6138.2738.271,738,400
05 Aug 202236.2337.9535.6537.9037.901,569,800
04 Aug 202236.2937.9135.6537.2437.242,585,300
03 Aug 202234.4836.5034.1536.3136.312,299,400
02 Aug 202233.9234.7533.6733.9533.951,332,900
01 Aug 202233.0534.5932.5434.3334.332,515,100
29 Jul 202233.0433.3732.0433.2433.241,998,400
28 Jul 202230.2033.7629.3633.3533.354,764,000
27 Jul 202228.4629.4527.9829.2829.281,923,900
26 Jul 202227.7128.0227.4127.7727.77991,100
25 Jul 202228.3328.8827.6428.0328.031,095,300
22 Jul 202229.7330.6728.0128.5028.501,879,100
21 Jul 202229.8030.3929.4129.7629.761,807,800
20 Jul 202228.2629.8728.2529.5429.542,220,800
19 Jul 202226.8728.3126.4928.1528.151,410,200
18 Jul 202227.6828.4026.4226.6326.631,733,000
15 Jul 202227.4127.5226.1527.3027.302,313,200
14 Jul 202228.0228.3026.6627.0127.013,077,500
13 Jul 202225.9729.4425.7328.1128.116,233,100
12 Jul 202225.9927.5825.5226.7326.737,846,500
11 Jul 202224.1924.6223.0923.1423.141,236,400
08 Jul 202223.5725.4223.3624.6224.621,785,900
07 Jul 202222.8824.0622.8423.8123.811,129,700
06 Jul 202223.9224.2022.9523.0023.001,430,300
05 Jul 202222.1323.8921.8623.8823.881,115,100
01 Jul 202222.4922.8621.9222.5122.511,007,300
30 Jun 202222.8623.2121.8122.4122.411,582,200
29 Jun 202223.2423.5822.6023.2623.261,161,300
28 Jun 202224.4024.9323.1723.1823.181,052,600
27 Jun 202224.2724.6923.8124.4024.401,031,000
24 Jun 202223.3124.1422.8824.1424.141,233,200
23 Jun 202222.4822.9122.2122.8222.821,193,300
22 Jun 202221.9822.5921.7122.3322.33817,900
21 Jun 202222.7023.0922.2022.2422.241,007,400
17 Jun 202221.9722.7021.9722.1822.181,234,400
16 Jun 202222.0022.0021.2021.8621.861,407,900
15 Jun 202222.1523.1022.0022.6022.602,061,800
14 Jun 202222.2123.2221.2521.4521.452,187,000
13 Jun 202222.4223.0021.8722.1522.152,158,200
10 Jun 202224.3325.1023.4523.6723.671,452,800
09 Jun 202225.8625.8624.7624.9324.931,293,300
08 Jun 202226.0026.3925.6126.0826.081,175,700
07 Jun 202225.2026.0424.9425.9125.91966,300
06 Jun 202226.3526.4825.2625.7525.751,097,800
03 Jun 202226.1426.4125.2025.7825.78934,500
02 Jun 202225.7827.0725.5326.5726.571,207,900
01 Jun 202227.0627.3225.1325.5625.561,607,600
31 May 202226.7627.2825.9526.8126.816,933,600
27 May 202226.3827.6226.3826.6426.642,608,100
26 May 202223.5026.2223.5026.0026.003,476,800
25 May 202222.4323.4922.4323.2523.251,346,100
24 May 202222.9722.9721.9222.6622.661,665,200
23 May 202223.3423.7422.9023.4523.45870,700
20 May 202224.1124.3322.2423.3523.351,234,700
19 May 202223.2024.7323.1623.7723.772,074,600
18 May 202223.0623.9822.8123.0223.021,341,200
17 May 202223.8424.5022.4723.7723.771,984,500
16 May 202224.0524.4822.8722.9922.991,705,100
13 May 202222.9224.6422.9224.3224.323,780,100
12 May 202220.6822.7720.6022.0822.082,510,500
11 May 202222.8823.6420.8320.9720.972,609,400
10 May 202222.5323.4421.6523.0323.033,247,500
09 May 202223.7023.9921.6621.9021.903,170,300
06 May 202224.7525.0022.8924.3524.354,178,300
05 May 202226.8626.9924.5324.9224.922,388,800
04 May 202226.1027.6125.0127.3927.392,234,600
03 May 202225.7926.6425.3426.0526.051,783,300
02 May 202225.0025.8723.6825.6125.613,668,100
29 Apr 202226.2227.3424.9925.1125.112,856,000
28 Apr 202226.5526.5824.6726.3026.303,100,200
27 Apr 202227.5328.2125.9626.0426.043,706,600
26 Apr 202228.0028.0826.9227.7227.723,311,500
25 Apr 202227.2028.9526.9028.3228.323,358,700
22 Apr 202228.5029.1327.2327.4827.483,215,400
21 Apr 202230.8731.1928.3028.5428.542,129,000
20 Apr 202231.2531.3429.7530.3730.371,832,600
19 Apr 202230.0031.6429.4530.8830.882,317,000
18 Apr 202230.4130.6228.8229.9429.943,293,400
14 Apr 202232.1632.3930.1030.4030.402,960,100
13 Apr 202231.8233.1131.7632.2932.291,838,100
12 Apr 202232.6534.1131.3631.7931.792,482,800
11 Apr 202233.5234.0031.5032.0432.044,287,300
08 Apr 202234.8535.4634.0934.5034.501,445,000
07 Apr 202235.4037.5134.8835.4035.401,772,200
06 Apr 202234.5536.1533.7235.8535.853,415,600
05 Apr 202237.5637.7435.2735.4735.472,217,400
04 Apr 202237.8438.7437.2237.4537.451,716,900
01 Apr 202237.2038.4636.7637.4737.471,550,800
31 Mar 202238.7738.9336.7736.9136.912,052,100
30 Mar 202239.9540.4438.2138.4538.451,050,800
29 Mar 202239.1540.4138.8139.8439.842,075,200
28 Mar 202238.1138.7536.6838.0238.022,114,200
25 Mar 202240.0940.2537.2637.5037.501,347,700
24 Mar 202239.1140.1938.4140.0940.091,191,700
23 Mar 202240.3740.7438.4238.6438.641,501,400
22 Mar 202239.9042.4639.7541.0841.081,583,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...