Singapore markets close in 6 hours 16 minutes

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.35-0.42 (-1.77%)
At close: 04:00PM EDT
23.75 +0.40 (+1.71%)
After hours: 07:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202226.2227.3424.9925.1125.112,851,900
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
21 Mar 202241.1841.4339.1239.9039.901,650,100
18 Mar 202239.6941.5039.4140.9240.921,604,800
17 Mar 202237.2839.9836.5139.6939.691,488,000
16 Mar 202236.1537.5035.5337.2737.272,104,500
15 Mar 202234.6535.0333.1134.7534.752,649,800
14 Mar 202236.3837.7034.1634.3834.381,261,900
11 Mar 202239.0739.0736.2636.4436.441,089,700
10 Mar 202238.3339.8737.7438.3438.341,252,400
09 Mar 202238.4539.5638.2938.9538.951,126,200
08 Mar 202235.3538.1334.9336.7836.781,700,500
07 Mar 202239.0339.0935.1535.3235.322,394,800
04 Mar 202240.6541.6037.8238.4838.481,757,400
03 Mar 202243.2143.2840.6241.1141.111,306,600
02 Mar 202242.3343.5641.6643.0143.011,427,700
01 Mar 202242.8643.0041.4541.9341.931,048,900
28 Feb 202243.2443.5741.8742.6942.691,451,700
25 Feb 202241.5043.8141.1043.7143.711,446,600
24 Feb 202237.1941.1036.8541.0541.054,087,400
23 Feb 202241.8042.1139.8439.9939.991,238,200
22 Feb 202241.0042.6640.5240.9040.901,727,600
18 Feb 202242.8843.5541.2441.5841.581,703,800
17 Feb 202246.0246.1342.3542.5042.501,830,100
16 Feb 202246.9747.4645.4546.4746.471,239,400
15 Feb 202246.7648.2146.1847.3647.361,260,700
14 Feb 202246.8347.6644.9945.6045.601,974,400
11 Feb 202250.7352.2546.2647.0147.012,203,800
10 Feb 202247.7154.6845.8851.3451.344,140,000
09 Feb 202251.0754.1851.0753.5753.572,394,700
08 Feb 202248.7150.5847.8750.3750.371,276,100
07 Feb 202248.1050.1948.0349.1149.111,126,200
04 Feb 202247.1648.9846.1548.1748.17894,200
03 Feb 202246.8948.3846.6146.8546.851,042,100
02 Feb 202250.8051.4848.0749.1349.131,477,400
01 Feb 202248.9350.2947.1350.1950.191,761,500
31 Jan 202244.8348.6344.8348.2348.232,029,000
28 Jan 202241.6044.9241.0344.6844.681,881,500
27 Jan 202244.3345.2040.9241.1741.171,457,000
26 Jan 202244.4146.1742.8943.3743.372,199,300
25 Jan 202243.0444.0442.0442.9342.931,769,000
24 Jan 202241.6844.6939.2744.6144.613,694,500
21 Jan 202244.4245.4042.7743.0143.012,051,100
20 Jan 202245.6847.9745.0145.2745.274,105,600
19 Jan 202247.4548.3344.8844.9244.922,505,000
18 Jan 202248.2549.9547.0447.2647.261,944,200
14 Jan 202251.8053.2648.5550.0050.002,770,200
13 Jan 202255.4856.4852.2752.6252.621,769,400
12 Jan 202259.8659.9555.1855.7455.743,533,200
11 Jan 202254.8955.7953.2554.9554.951,567,900
10 Jan 202252.1254.7851.2154.6354.632,193,500
07 Jan 202257.6559.0354.0154.1354.132,536,100
06 Jan 202256.4659.5556.1458.0058.002,110,000
05 Jan 202262.0063.1557.4257.7557.752,243,100
04 Jan 202265.7066.7360.8962.4262.422,355,700
03 Jan 202270.8271.0364.2765.7765.772,105,700
31 Dec 202170.1971.6869.5270.5870.58689,300
30 Dec 202170.5771.9870.0670.1970.19511,000
29 Dec 202170.6071.2769.4670.7770.77452,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...