Singapore markets closed

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.48+0.56 (+1.60%)
At close: 04:00PM EST
35.40 -0.08 (-0.23%)
After hours: 06:48PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202334.5635.8334.5635.4835.48782,600
26 Jan 202335.2035.4034.3234.9234.92706,800
25 Jan 202334.1034.7433.4334.6234.621,152,700
24 Jan 202334.2535.1933.9034.7234.72983,700
23 Jan 202334.3635.1034.0034.3234.321,008,700
20 Jan 202334.0734.5233.5534.3134.311,103,700
19 Jan 202334.4034.6033.5833.6833.68979,200
18 Jan 202335.4735.9534.5134.6934.692,241,700
17 Jan 202332.9635.3832.8835.2835.282,450,200
13 Jan 202332.4032.8831.8032.7032.701,437,800
12 Jan 202333.5334.0032.3632.9032.902,950,900
11 Jan 202337.4137.5932.7533.1733.176,478,300
10 Jan 202335.2336.7335.1836.7036.701,033,700
09 Jan 202338.3338.5035.6435.7135.712,626,900
06 Jan 202336.1838.3535.9438.2438.241,666,600
05 Jan 202335.9736.7835.5735.7535.751,006,400
04 Jan 202335.7136.3434.9336.2636.26960,500
03 Jan 202334.6735.8134.6235.2635.261,406,500
30 Dec 202234.9235.7534.3935.7035.70703,100
29 Dec 202234.8335.8734.7435.5635.56772,400
28 Dec 202234.5634.9633.7334.3734.37715,300
27 Dec 202235.1835.9434.6134.7134.71790,600
23 Dec 202235.7235.9834.8735.3635.36559,800
22 Dec 202236.6037.1634.2635.9535.951,433,000
21 Dec 202235.8837.3835.6637.0137.011,234,500
20 Dec 202235.2135.9834.5035.2235.22781,900
19 Dec 202236.1636.9835.3135.5235.52852,200
16 Dec 202235.7236.5235.6336.3336.33609,300
15 Dec 202237.0837.4735.7836.2636.26784,700
14 Dec 202237.3938.8737.2538.0338.03750,000
13 Dec 202238.1238.6237.0837.7337.731,787,400
12 Dec 202235.5036.8635.0436.7836.78735,400
09 Dec 202236.2036.9435.1635.2435.24798,700
08 Dec 202235.6636.7534.8236.4336.43806,700
07 Dec 202234.7735.5634.2535.5335.53707,300
06 Dec 202236.6636.7034.4534.8634.861,331,300
05 Dec 202237.0137.3036.3436.6636.66839,400
02 Dec 202237.3538.1337.0237.5437.54570,200
01 Dec 202238.6539.2937.6538.1838.18969,700
30 Nov 202236.0638.5135.8138.3938.391,318,600
29 Nov 202235.4635.9835.3035.7135.71757,600
28 Nov 202235.7336.2435.0935.4035.40720,900
25 Nov 202236.0736.1435.6036.0836.08274,000
23 Nov 202236.3637.1835.3736.1536.15839,400
22 Nov 202235.5136.4334.7336.2736.271,103,900
21 Nov 202235.7836.4335.1335.4135.41892,600
18 Nov 202237.8837.9335.1936.1136.111,118,900
17 Nov 202236.3336.9735.4336.8736.871,266,300
16 Nov 202238.3538.4736.7937.2137.211,339,300
15 Nov 202237.9640.2937.7338.7138.712,553,600
14 Nov 202237.1038.6336.3836.8636.861,830,500
11 Nov 202234.8839.0034.7137.5237.523,026,000
10 Nov 202233.4034.5432.9834.5034.501,787,000
09 Nov 202233.2533.4431.2731.3231.321,583,500
08 Nov 202232.6334.0231.8033.5233.521,497,100
07 Nov 202233.0333.3031.9632.7432.74885,500
04 Nov 202234.0034.2332.7833.3533.35884,300
03 Nov 202232.1134.5031.6733.5433.541,440,200
02 Nov 202234.1034.6932.6532.6932.691,581,300
01 Nov 202235.1636.1034.1034.2734.271,029,200
31 Oct 202235.0035.3333.8534.3234.321,363,400
28 Oct 202236.0636.0634.3535.2735.271,705,500
27 Oct 202235.5037.3133.6236.1836.182,949,300
26 Oct 202233.2035.6033.0934.4234.421,406,000
25 Oct 202232.8634.3132.8633.3933.391,392,300
24 Oct 202232.4532.6631.4032.4932.491,172,900
21 Oct 202232.5832.7431.5132.3432.34999,100
20 Oct 202232.2133.6731.7532.5832.581,314,000
19 Oct 202234.1534.2331.9432.3132.311,579,600
18 Oct 202236.0036.3733.9334.4234.421,952,300
17 Oct 202233.9035.0833.7434.8834.881,879,800
14 Oct 202235.2436.2732.9633.1233.122,864,700
13 Oct 202231.9234.9431.3134.7334.735,835,900
12 Oct 202231.5031.5029.7030.3930.391,428,700
11 Oct 202230.8032.1429.4931.1431.141,329,000
10 Oct 202230.9931.4530.1830.9530.95936,000
07 Oct 202231.2032.0330.7531.0731.071,052,900
06 Oct 202231.9132.7631.7531.8931.891,335,500
05 Oct 202231.1132.0030.6731.8931.89783,300
04 Oct 202231.3332.6931.2831.8231.821,394,700
03 Oct 202229.5230.4628.5930.2330.23933,200
30 Sept 202228.6431.0828.5129.1129.111,337,800
29 Sept 202228.3828.7327.4628.6828.68953,800
28 Sept 202227.7929.2827.6029.0629.061,085,700
27 Sept 202227.8828.7227.2527.6127.61797,600
26 Sept 202226.9628.5426.1027.2527.251,499,800
23 Sept 202228.2128.3326.8327.5227.522,164,700
22 Sept 202230.6330.7628.2028.7728.771,933,500
21 Sept 202231.5632.1930.6130.6830.681,128,800
20 Sept 202231.5432.2230.9731.2031.201,086,000
19 Sept 202230.6331.9429.6831.9031.901,284,700
16 Sept 202231.8031.9930.5731.1931.191,519,800
15 Sept 202232.7034.3632.5032.7932.791,273,900
14 Sept 202232.7733.0332.0432.8332.83827,200
13 Sept 202231.7033.4831.0632.7532.751,893,000
12 Sept 202233.2333.7932.8433.5833.581,107,000
09 Sept 202233.2033.6332.8133.2133.21874,300
08 Sept 202230.9132.6930.7732.6532.651,172,200
07 Sept 202230.4231.7230.3031.5731.57819,400
06 Sept 202231.0131.3830.4230.5930.59789,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...