Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,367.29 -9,617.06 (-16.88%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
InMode Ltd. (INMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 72.27 | 72.50 | 63.15 | 68.06 | 68.06 | 3,703,800 |
| 02 Dec 2021 | 69.34 | 73.00 | 69.14 | 72.00 | 72.00 | 1,596,400 |
| 01 Dec 2021 | 77.45 | 77.57 | 69.90 | 70.60 | 70.60 | 3,535,700 |
| 30 Nov 2021 | 81.48 | 81.68 | 73.89 | 76.00 | 76.00 | 7,618,900 |
| 29 Nov 2021 | 85.13 | 86.83 | 81.58 | 81.69 | 81.69 | 1,568,400 |
| 26 Nov 2021 | 80.96 | 85.97 | 80.96 | 84.00 | 84.00 | 1,109,400 |
| 24 Nov 2021 | 82.17 | 85.55 | 81.25 | 84.68 | 84.68 | 1,561,200 |
| 23 Nov 2021 | 85.10 | 88.89 | 81.22 | 83.26 | 83.26 | 1,868,100 |
| 22 Nov 2021 | 89.93 | 89.93 | 82.20 | 87.03 | 87.03 | 2,706,900 |
| 19 Nov 2021 | 92.53 | 93.14 | 88.26 | 88.58 | 88.58 | 1,548,900 |
| 18 Nov 2021 | 94.68 | 95.24 | 90.70 | 92.62 | 92.62 | 1,069,900 |
| 17 Nov 2021 | 94.69 | 96.10 | 92.24 | 94.15 | 94.15 | 997,700 |
| 16 Nov 2021 | 92.00 | 96.76 | 91.11 | 94.69 | 94.69 | 1,380,900 |
| 15 Nov 2021 | 93.74 | 93.88 | 90.35 | 92.56 | 92.56 | 1,166,800 |
| 12 Nov 2021 | 94.43 | 97.20 | 91.51 | 93.46 | 93.46 | 1,644,900 |
| 11 Nov 2021 | 91.00 | 93.59 | 90.40 | 93.22 | 93.22 | 1,058,200 |
| 10 Nov 2021 | 93.18 | 93.63 | 88.04 | 89.12 | 89.12 | 1,809,600 |
| 09 Nov 2021 | 94.64 | 95.57 | 90.84 | 95.26 | 95.26 | 1,026,900 |
| 08 Nov 2021 | 93.48 | 96.67 | 90.14 | 94.35 | 94.35 | 1,222,200 |
| 05 Nov 2021 | 96.25 | 97.19 | 91.56 | 93.32 | 93.32 | 1,337,200 |
| 04 Nov 2021 | 95.75 | 97.34 | 94.07 | 96.15 | 96.15 | 1,004,100 |
| 03 Nov 2021 | 98.20 | 98.48 | 92.24 | 95.09 | 95.09 | 1,311,200 |
| 02 Nov 2021 | 98.07 | 99.27 | 95.11 | 97.86 | 97.86 | 1,271,600 |
| 01 Nov 2021 | 96.01 | 98.79 | 95.05 | 97.85 | 97.85 | 1,686,700 |
| 29 Oct 2021 | 87.80 | 96.21 | 87.50 | 94.74 | 94.74 | 2,322,200 |
| 28 Oct 2021 | 83.84 | 89.66 | 83.35 | 89.00 | 89.00 | 1,724,300 |
| 27 Oct 2021 | 87.00 | 87.08 | 82.31 | 82.84 | 82.84 | 1,630,500 |
| 26 Oct 2021 | 86.78 | 89.20 | 80.01 | 87.51 | 87.51 | 3,515,000 |
| 25 Oct 2021 | 85.21 | 89.49 | 85.21 | 87.44 | 87.44 | 2,019,900 |
| 22 Oct 2021 | 83.55 | 86.48 | 82.17 | 84.48 | 84.48 | 1,071,100 |
| 21 Oct 2021 | 84.25 | 85.22 | 82.71 | 83.94 | 83.94 | 997,000 |
| 20 Oct 2021 | 85.70 | 91.00 | 83.21 | 84.26 | 84.26 | 2,167,700 |
| 19 Oct 2021 | 85.66 | 86.49 | 82.22 | 84.77 | 84.77 | 1,306,000 |
| 18 Oct 2021 | 83.08 | 85.49 | 80.71 | 85.02 | 85.02 | 1,349,700 |
| 15 Oct 2021 | 85.60 | 86.40 | 82.63 | 83.37 | 83.37 | 1,531,500 |
| 14 Oct 2021 | 87.07 | 88.18 | 82.41 | 85.18 | 85.18 | 2,040,000 |
| 13 Oct 2021 | 78.33 | 86.33 | 77.50 | 85.83 | 85.83 | 4,239,400 |
| 12 Oct 2021 | 77.00 | 78.86 | 73.23 | 75.44 | 75.44 | 3,830,800 |
| 11 Oct 2021 | 70.04 | 71.43 | 68.64 | 69.45 | 69.45 | 1,336,900 |
| 08 Oct 2021 | 74.60 | 74.88 | 68.84 | 70.56 | 70.56 | 2,092,900 |
| 07 Oct 2021 | 74.20 | 75.49 | 72.60 | 74.59 | 74.59 | 2,340,300 |
| 06 Oct 2021 | 68.17 | 74.00 | 67.80 | 72.75 | 72.75 | 2,222,700 |
| 05 Oct 2021 | 69.34 | 73.04 | 69.00 | 70.44 | 70.44 | 2,412,400 |
| 04 Oct 2021 | 78.00 | 78.00 | 67.34 | 68.61 | 68.61 | 3,687,800 |
| 01 Oct 2021 | 79.79 | 81.69 | 73.42 | 78.85 | 78.85 | 2,055,100 |
| 01 Oct 2021 | 2:1 Stock split | |||||
| 30 Sep 2021 | 80.58 | 83.99 | 78.32 | 79.72 | 79.72 | 2,679,000 |
| 29 Sep 2021 | 78.65 | 81.26 | 75.82 | 79.77 | 79.77 | 3,651,800 |
| 28 Sep 2021 | 81.97 | 83.00 | 67.08 | 74.54 | 74.54 | 7,950,800 |
| 27 Sep 2021 | 89.86 | 90.00 | 83.28 | 85.44 | 85.44 | 3,162,600 |
| 24 Sep 2021 | 84.85 | 89.49 | 81.40 | 88.24 | 88.24 | 3,399,800 |
| 23 Sep 2021 | 80.00 | 87.64 | 79.14 | 85.53 | 85.53 | 4,932,400 |
| 22 Sep 2021 | 75.62 | 79.04 | 74.03 | 78.82 | 78.82 | 2,273,600 |
| 21 Sep 2021 | 71.69 | 76.29 | 71.54 | 74.75 | 74.75 | 2,823,400 |
| 20 Sep 2021 | 67.83 | 70.73 | 65.50 | 70.63 | 70.63 | 2,094,400 |
| 17 Sep 2021 | 72.50 | 73.37 | 69.11 | 71.33 | 71.33 | 2,747,200 |
| 16 Sep 2021 | 66.79 | 70.45 | 66.57 | 70.32 | 70.32 | 1,345,000 |
| 15 Sep 2021 | 63.74 | 67.64 | 63.74 | 66.75 | 66.75 | 1,310,200 |
| 14 Sep 2021 | 61.90 | 66.21 | 61.75 | 63.74 | 63.74 | 1,690,000 |
| 13 Sep 2021 | 68.81 | 68.81 | 57.74 | 61.56 | 61.56 | 4,959,000 |
| 10 Sep 2021 | 69.51 | 71.00 | 67.94 | 68.07 | 68.07 | 1,091,400 |
| 09 Sep 2021 | 66.92 | 71.09 | 66.26 | 68.49 | 68.49 | 2,204,200 |
| 08 Sep 2021 | 67.50 | 68.17 | 65.83 | 66.57 | 66.57 | 1,632,200 |
| 07 Sep 2021 | 67.21 | 69.08 | 67.21 | 67.86 | 67.86 | 1,172,000 |
| 03 Sep 2021 | 66.72 | 66.99 | 65.63 | 66.89 | 66.89 | 474,200 |
| 02 Sep 2021 | 65.50 | 67.37 | 64.35 | 66.60 | 66.60 | 1,123,200 |
| 01 Sep 2021 | 65.50 | 65.96 | 64.34 | 65.11 | 65.11 | 802,600 |
| 31 Aug 2021 | 66.50 | 67.10 | 64.75 | 65.44 | 65.44 | 983,000 |
| 30 Aug 2021 | 64.89 | 66.97 | 64.53 | 66.50 | 66.50 | 1,395,800 |
| 27 Aug 2021 | 63.07 | 67.06 | 63.07 | 65.00 | 65.00 | 2,172,200 |
| 26 Aug 2021 | 62.06 | 63.14 | 60.27 | 62.90 | 62.90 | 1,334,800 |
| 25 Aug 2021 | 61.60 | 62.63 | 61.16 | 62.06 | 62.06 | 735,200 |
| 24 Aug 2021 | 60.38 | 62.15 | 59.92 | 61.69 | 61.69 | 1,418,400 |
| 23 Aug 2021 | 60.50 | 61.46 | 59.01 | 60.00 | 60.00 | 2,364,600 |
| 20 Aug 2021 | 57.56 | 59.39 | 56.61 | 59.26 | 59.26 | 1,063,000 |
| 19 Aug 2021 | 54.19 | 59.49 | 53.75 | 57.56 | 57.56 | 2,093,000 |
| 18 Aug 2021 | 53.85 | 55.97 | 53.56 | 55.35 | 55.35 | 1,148,400 |
| 17 Aug 2021 | 52.00 | 53.85 | 51.63 | 53.81 | 53.81 | 1,116,000 |
| 16 Aug 2021 | 54.27 | 54.30 | 52.15 | 52.51 | 52.51 | 858,800 |
| 13 Aug 2021 | 55.95 | 56.01 | 53.63 | 54.30 | 54.30 | 749,400 |
| 12 Aug 2021 | 53.03 | 55.87 | 52.80 | 55.38 | 55.38 | 1,324,200 |
| 11 Aug 2021 | 55.00 | 55.00 | 51.35 | 53.03 | 53.03 | 2,404,800 |
| 10 Aug 2021 | 57.24 | 57.44 | 54.10 | 54.57 | 54.57 | 1,518,200 |
| 09 Aug 2021 | 58.37 | 58.47 | 56.85 | 57.13 | 57.13 | 1,057,200 |
| 06 Aug 2021 | 57.41 | 58.14 | 56.18 | 58.07 | 58.07 | 682,800 |
| 05 Aug 2021 | 57.92 | 58.49 | 55.75 | 57.43 | 57.43 | 980,000 |
| 04 Aug 2021 | 57.65 | 59.00 | 57.01 | 57.92 | 57.92 | 758,400 |
| 03 Aug 2021 | 57.75 | 58.15 | 56.50 | 57.60 | 57.60 | 923,400 |
| 02 Aug 2021 | 57.15 | 58.51 | 55.90 | 57.40 | 57.40 | 1,588,200 |
| 30 Jul 2021 | 57.47 | 58.69 | 56.38 | 56.83 | 56.83 | 1,307,200 |
| 29 Jul 2021 | 55.35 | 58.47 | 54.67 | 58.01 | 58.01 | 1,697,800 |
| 28 Jul 2021 | 54.29 | 56.03 | 52.00 | 55.37 | 55.37 | 2,475,800 |
| 27 Jul 2021 | 54.49 | 54.83 | 53.29 | 54.43 | 54.43 | 1,240,800 |
| 26 Jul 2021 | 56.01 | 56.09 | 54.06 | 54.61 | 54.61 | 882,400 |
| 23 Jul 2021 | 55.00 | 56.14 | 54.38 | 55.92 | 55.92 | 765,800 |
| 22 Jul 2021 | 56.87 | 56.93 | 54.26 | 54.84 | 54.84 | 1,154,000 |
| 21 Jul 2021 | 56.00 | 56.53 | 54.17 | 56.11 | 56.11 | 1,372,400 |
| 20 Jul 2021 | 53.20 | 55.69 | 52.58 | 55.19 | 55.19 | 1,611,600 |
| 19 Jul 2021 | 51.44 | 53.18 | 50.27 | 53.06 | 53.06 | 1,561,200 |
| 16 Jul 2021 | 52.13 | 52.99 | 51.27 | 52.90 | 52.90 | 1,351,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
