Singapore markets close in 1 hour 57 minutes

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.99+0.55 (+2.57%)
At close: 04:00PM EST
21.98 -0.01 (-0.05%)
After hours: 08:00PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202421.5822.1121.3621.9921.99991,400
26 Feb 202421.3421.6521.2021.4421.441,078,400
23 Feb 202420.6221.4120.3221.3521.351,549,500
22 Feb 202420.8621.0720.4720.6920.691,696,900
21 Feb 202420.8320.8620.4420.8420.842,203,100
20 Feb 202421.5722.0019.7020.9720.976,944,100
16 Feb 202423.6623.6622.7222.8022.801,802,400
15 Feb 202423.2624.0323.1623.7723.771,567,900
14 Feb 202424.0024.1322.6622.9022.902,716,300
13 Feb 202423.9425.1223.5023.6723.673,896,700
12 Feb 202426.1026.8025.8826.4926.493,254,500
09 Feb 202425.5026.0225.0625.9625.961,792,400
08 Feb 202424.9125.4224.6625.3625.361,096,400
07 Feb 202424.8425.1524.4125.0125.011,408,400
06 Feb 202423.4924.8323.2324.8124.811,529,400
05 Feb 202423.6823.8123.3323.5423.541,224,700
02 Feb 202423.7224.2423.6324.0024.00775,800
01 Feb 202423.9124.1623.5524.1224.12878,100
31 Jan 202423.9124.5823.6823.6923.691,172,200
30 Jan 202424.1424.2323.8824.0324.031,083,300
29 Jan 202423.2724.3523.1124.2724.271,614,600
26 Jan 202423.4023.6523.0023.2523.251,353,300
25 Jan 202422.7623.3222.2223.3023.301,798,100
24 Jan 202423.4523.4722.6222.7222.721,114,800
23 Jan 202423.2523.4922.5822.9922.991,152,900
22 Jan 202422.7023.3922.6023.0723.071,524,200
19 Jan 202423.0023.0922.0222.5922.591,703,100
18 Jan 202422.0423.0121.9322.9022.902,191,300
17 Jan 202421.1721.9620.9621.8821.882,159,500
16 Jan 202420.7621.6620.7221.5721.573,299,200
12 Jan 202421.4121.6520.7020.7820.781,437,500
11 Jan 202421.9022.0021.0021.1921.191,538,800
10 Jan 202422.1122.2121.3921.9421.941,317,500
09 Jan 202421.0922.4721.0722.0822.081,935,000
08 Jan 202421.0021.5520.8421.3721.371,079,300
05 Jan 202420.8221.2620.7020.9620.961,340,400
04 Jan 202420.9621.3020.8721.0121.01846,500
03 Jan 202421.9321.9320.8321.0021.002,061,400
02 Jan 202421.8623.1521.6522.2222.221,377,900
29 Dec 202322.5422.6622.1922.2422.24952,100
28 Dec 202322.5022.9522.2922.5422.54977,600
27 Dec 202323.0723.1722.3622.5022.50893,700
26 Dec 202322.8923.2422.6423.0023.001,025,400
22 Dec 202322.8123.1222.5922.7222.72909,700
21 Dec 202322.2022.7721.9422.7422.741,382,500
20 Dec 202322.8022.9121.8021.8121.811,147,300
19 Dec 202322.6423.4222.6422.9422.941,108,600
18 Dec 202322.8823.0522.3422.3522.351,267,100
15 Dec 202323.1423.2822.7022.8322.831,875,900
14 Dec 202322.6923.6622.6823.0923.092,070,000
13 Dec 202320.8922.1120.6422.0222.021,721,300
12 Dec 202321.4921.6020.6620.9020.901,483,600
11 Dec 202321.6422.2021.3221.5421.541,827,600
08 Dec 202320.7621.9620.7521.7421.742,123,700
07 Dec 202321.3121.3520.2520.7520.753,205,600
06 Dec 202320.3422.0520.1421.2621.266,431,000
05 Dec 202324.5024.5023.5923.6223.621,269,700
04 Dec 202324.5225.3924.4524.6924.691,704,000
01 Dec 202323.8125.0223.7024.5424.541,956,300
30 Nov 202323.9424.2023.4123.7523.751,376,900
29 Nov 202323.7224.5423.6623.8023.801,696,800
28 Nov 202322.5723.7622.5323.3923.391,516,100
27 Nov 202322.7923.1622.2522.7622.761,150,700
24 Nov 202323.2223.5422.9122.9222.92710,400
22 Nov 202322.6623.3822.3423.1923.191,434,300
21 Nov 202322.5022.6922.2122.5022.501,210,200
20 Nov 202322.2422.8922.0022.6022.601,995,300
17 Nov 202321.9222.6021.6922.0922.091,905,400
16 Nov 202322.1022.4321.3821.7121.711,691,600
15 Nov 202321.3122.5820.9022.1822.182,929,400
14 Nov 202320.4621.2120.4620.9720.971,671,600
13 Nov 202319.6620.3119.4719.8219.821,332,100
10 Nov 202319.7319.7619.0619.5019.501,929,400
09 Nov 202320.0220.2319.5119.6919.691,682,500
08 Nov 202319.9220.9819.6819.9919.993,901,200
07 Nov 202320.6620.8719.5219.6819.683,678,000
06 Nov 202321.6721.8320.1720.4720.472,108,200
03 Nov 202321.8322.0021.2121.4821.482,099,700
02 Nov 202321.0021.8520.6321.7621.763,693,000
01 Nov 202319.0219.2018.5719.0319.032,155,900
31 Oct 202319.1419.6719.0619.1019.102,118,700
30 Oct 202319.4019.6118.8019.0219.022,028,800
27 Oct 202319.7219.9118.9819.1319.133,042,100
26 Oct 202319.6119.6119.0119.2519.251,962,100
25 Oct 202319.9620.0319.5119.7019.701,811,000
24 Oct 202320.1220.8820.0920.2720.271,685,700
23 Oct 202319.5320.0219.0519.9319.931,999,000
20 Oct 202319.7819.8919.2719.7019.702,344,600
19 Oct 202320.8621.0819.6719.8619.862,693,800
18 Oct 202321.1021.4120.5320.7420.741,881,400
17 Oct 202321.0522.0221.0521.2321.232,714,200
16 Oct 202321.0022.0520.4321.3221.324,573,300
13 Oct 202322.3122.8720.6320.7520.756,312,800
12 Oct 202324.1424.1921.1422.4022.4016,356,900
11 Oct 202329.0529.1727.1127.9927.993,025,400
10 Oct 202328.3229.2827.8629.0329.032,599,000
09 Oct 202327.4628.1426.4727.8327.833,671,500
06 Oct 202327.8828.8327.8728.7128.711,228,900
05 Oct 202328.3028.4827.6528.2428.241,525,800
04 Oct 202328.5528.5627.6028.2128.211,493,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...