Singapore markets closed
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
68.06-3.94 (-5.47%)
At close: 04:00PM EST
68.00 -0.06 (-0.09%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202172.2772.5063.1568.0668.063,703,800
02 Dec 202169.3473.0069.1472.0072.001,596,400
01 Dec 202177.4577.5769.9070.6070.603,535,700
30 Nov 202181.4881.6873.8976.0076.007,618,900
29 Nov 202185.1386.8381.5881.6981.691,568,400
26 Nov 202180.9685.9780.9684.0084.001,109,400
24 Nov 202182.1785.5581.2584.6884.681,561,200
23 Nov 202185.1088.8981.2283.2683.261,868,100
22 Nov 202189.9389.9382.2087.0387.032,706,900
19 Nov 202192.5393.1488.2688.5888.581,548,900
18 Nov 202194.6895.2490.7092.6292.621,069,900
17 Nov 202194.6996.1092.2494.1594.15997,700
16 Nov 202192.0096.7691.1194.6994.691,380,900
15 Nov 202193.7493.8890.3592.5692.561,166,800
12 Nov 202194.4397.2091.5193.4693.461,644,900
11 Nov 202191.0093.5990.4093.2293.221,058,200
10 Nov 202193.1893.6388.0489.1289.121,809,600
09 Nov 202194.6495.5790.8495.2695.261,026,900
08 Nov 202193.4896.6790.1494.3594.351,222,200
05 Nov 202196.2597.1991.5693.3293.321,337,200
04 Nov 202195.7597.3494.0796.1596.151,004,100
03 Nov 202198.2098.4892.2495.0995.091,311,200
02 Nov 202198.0799.2795.1197.8697.861,271,600
01 Nov 202196.0198.7995.0597.8597.851,686,700
29 Oct 202187.8096.2187.5094.7494.742,322,200
28 Oct 202183.8489.6683.3589.0089.001,724,300
27 Oct 202187.0087.0882.3182.8482.841,630,500
26 Oct 202186.7889.2080.0187.5187.513,515,000
25 Oct 202185.2189.4985.2187.4487.442,019,900
22 Oct 202183.5586.4882.1784.4884.481,071,100
21 Oct 202184.2585.2282.7183.9483.94997,000
20 Oct 202185.7091.0083.2184.2684.262,167,700
19 Oct 202185.6686.4982.2284.7784.771,306,000
18 Oct 202183.0885.4980.7185.0285.021,349,700
15 Oct 202185.6086.4082.6383.3783.371,531,500
14 Oct 202187.0788.1882.4185.1885.182,040,000
13 Oct 202178.3386.3377.5085.8385.834,239,400
12 Oct 202177.0078.8673.2375.4475.443,830,800
11 Oct 202170.0471.4368.6469.4569.451,336,900
08 Oct 202174.6074.8868.8470.5670.562,092,900
07 Oct 202174.2075.4972.6074.5974.592,340,300
06 Oct 202168.1774.0067.8072.7572.752,222,700
05 Oct 202169.3473.0469.0070.4470.442,412,400
04 Oct 202178.0078.0067.3468.6168.613,687,800
01 Oct 202179.7981.6973.4278.8578.852,055,100
01 Oct 20212:1 Stock split
30 Sep 202180.5883.9978.3279.7279.722,679,000
29 Sep 202178.6581.2675.8279.7779.773,651,800
28 Sep 202181.9783.0067.0874.5474.547,950,800
27 Sep 202189.8690.0083.2885.4485.443,162,600
24 Sep 202184.8589.4981.4088.2488.243,399,800
23 Sep 202180.0087.6479.1485.5385.534,932,400
22 Sep 202175.6279.0474.0378.8278.822,273,600
21 Sep 202171.6976.2971.5474.7574.752,823,400
20 Sep 202167.8370.7365.5070.6370.632,094,400
17 Sep 202172.5073.3769.1171.3371.332,747,200
16 Sep 202166.7970.4566.5770.3270.321,345,000
15 Sep 202163.7467.6463.7466.7566.751,310,200
14 Sep 202161.9066.2161.7563.7463.741,690,000
13 Sep 202168.8168.8157.7461.5661.564,959,000
10 Sep 202169.5171.0067.9468.0768.071,091,400
09 Sep 202166.9271.0966.2668.4968.492,204,200
08 Sep 202167.5068.1765.8366.5766.571,632,200
07 Sep 202167.2169.0867.2167.8667.861,172,000
03 Sep 202166.7266.9965.6366.8966.89474,200
02 Sep 202165.5067.3764.3566.6066.601,123,200
01 Sep 202165.5065.9664.3465.1165.11802,600
31 Aug 202166.5067.1064.7565.4465.44983,000
30 Aug 202164.8966.9764.5366.5066.501,395,800
27 Aug 202163.0767.0663.0765.0065.002,172,200
26 Aug 202162.0663.1460.2762.9062.901,334,800
25 Aug 202161.6062.6361.1662.0662.06735,200
24 Aug 202160.3862.1559.9261.6961.691,418,400
23 Aug 202160.5061.4659.0160.0060.002,364,600
20 Aug 202157.5659.3956.6159.2659.261,063,000
19 Aug 202154.1959.4953.7557.5657.562,093,000
18 Aug 202153.8555.9753.5655.3555.351,148,400
17 Aug 202152.0053.8551.6353.8153.811,116,000
16 Aug 202154.2754.3052.1552.5152.51858,800
13 Aug 202155.9556.0153.6354.3054.30749,400
12 Aug 202153.0355.8752.8055.3855.381,324,200
11 Aug 202155.0055.0051.3553.0353.032,404,800
10 Aug 202157.2457.4454.1054.5754.571,518,200
09 Aug 202158.3758.4756.8557.1357.131,057,200
06 Aug 202157.4158.1456.1858.0758.07682,800
05 Aug 202157.9258.4955.7557.4357.43980,000
04 Aug 202157.6559.0057.0157.9257.92758,400
03 Aug 202157.7558.1556.5057.6057.60923,400
02 Aug 202157.1558.5155.9057.4057.401,588,200
30 Jul 202157.4758.6956.3856.8356.831,307,200
29 Jul 202155.3558.4754.6758.0158.011,697,800
28 Jul 202154.2956.0352.0055.3755.372,475,800
27 Jul 202154.4954.8353.2954.4354.431,240,800
26 Jul 202156.0156.0954.0654.6154.61882,400
23 Jul 202155.0056.1454.3855.9255.92765,800
22 Jul 202156.8756.9354.2654.8454.841,154,000
21 Jul 202156.0056.5354.1756.1156.111,372,400
20 Jul 202153.2055.6952.5855.1955.191,611,600
19 Jul 202151.4453.1850.2753.0653.061,561,200
16 Jul 202152.1352.9951.2752.9052.901,351,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...