Singapore markets closed

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.11+0.43 (+1.50%)
At close: 04:00PM EDT
29.16 +0.05 (+0.17%)
After hours: 07:58PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202228.2128.3326.8327.5227.522,164,100
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
02 Sept 202231.7132.0530.6431.1931.191,014,400
01 Sept 202231.2231.7130.0131.1331.131,785,900
31 Aug 202232.2332.4731.3331.9431.941,046,400
30 Aug 202232.1732.7730.8531.8131.811,206,100
29 Aug 202231.5032.2931.0531.8831.881,508,800
26 Aug 202234.3434.3432.0832.2132.212,167,000
25 Aug 202232.9834.4932.7534.4734.471,276,700
24 Aug 202232.1332.6932.0332.3032.30841,600
23 Aug 202231.6532.3931.1132.0632.061,032,800
22 Aug 202231.6131.9531.1131.6131.611,103,500
19 Aug 202233.0933.3832.1232.5032.501,256,300
18 Aug 202234.2634.7033.3833.9633.961,028,800
17 Aug 202234.7435.0233.3633.9033.901,787,200
16 Aug 202236.8036.9035.1335.4735.471,352,500
15 Aug 202236.8437.4936.3437.1037.10845,700
12 Aug 202236.4637.3035.7036.9836.981,296,600
11 Aug 202238.4038.6535.8536.0436.041,914,200
10 Aug 202237.0237.8836.7537.8037.801,613,900
09 Aug 202237.9137.9134.8435.3535.352,414,300
08 Aug 202237.9038.7037.6138.2738.271,738,400
05 Aug 202236.2337.9535.6537.9037.901,570,700
04 Aug 202236.2937.9135.6537.2437.242,585,300
03 Aug 202234.4836.5034.1536.3136.312,299,400
02 Aug 202233.9234.7533.6733.9533.951,332,900
01 Aug 202233.0534.5932.5434.3334.332,515,100
29 Jul 202233.0433.3732.0433.2433.241,999,600
28 Jul 202230.2033.7629.3633.3533.354,764,000
27 Jul 202228.4629.4527.9829.2829.281,923,900
26 Jul 202227.7128.0227.4127.7727.77991,100
25 Jul 202228.3328.8827.6428.0328.031,095,300
22 Jul 202229.7330.6728.0128.5028.501,880,500
21 Jul 202229.8030.3929.4129.7629.761,807,800
20 Jul 202228.2629.8728.2529.5429.542,220,800
19 Jul 202226.8728.3126.4928.1528.151,410,200
18 Jul 202227.6828.4026.4226.6326.631,733,000
15 Jul 202227.4127.5226.1527.3027.302,313,500
14 Jul 202228.0228.3026.6627.0127.013,077,500
13 Jul 202225.9729.4425.7328.1128.116,233,100
12 Jul 202225.9927.5825.5226.7326.737,846,500
11 Jul 202224.1924.6223.0923.1423.141,236,400
08 Jul 202223.5725.4223.3624.6224.621,786,300
07 Jul 202222.8824.0622.8423.8123.811,129,700
06 Jul 202223.9224.2022.9523.0023.001,430,300
05 Jul 202222.1323.8921.8623.8823.881,115,100
01 Jul 202222.4922.8621.9222.5122.511,007,300
30 Jun 202222.8623.2121.8122.4122.411,582,200
29 Jun 202223.2423.5822.6023.2623.261,161,300
28 Jun 202224.4024.9323.1723.1823.181,052,600
27 Jun 202224.2724.6923.8124.4024.401,031,000
24 Jun 202223.3124.1422.8824.1424.141,234,600
23 Jun 202222.4822.9122.2122.8222.821,193,300
22 Jun 202221.9822.5921.7122.3322.33817,900
21 Jun 202222.7023.0922.2022.2422.241,007,400
17 Jun 202221.9722.7021.9722.1822.181,234,900
16 Jun 202222.0022.0021.2021.8621.861,407,900
15 Jun 202222.1523.1022.0022.6022.602,061,800
14 Jun 202222.2123.2221.2521.4521.452,187,000
13 Jun 202222.4223.0021.8722.1522.152,158,200
10 Jun 202224.3325.1023.4523.6723.671,452,800
09 Jun 202225.8625.8624.7624.9324.931,293,300
08 Jun 202226.0026.3925.6126.0826.081,175,700
07 Jun 202225.2026.0424.9425.9125.91966,300
06 Jun 202226.3526.4825.2625.7525.751,097,800
03 Jun 202226.1426.4125.2025.7825.78935,100
02 Jun 202225.7827.0725.5326.5726.571,207,900
01 Jun 202227.0627.3225.1325.5625.561,607,600
31 May 202226.7627.2825.9526.8126.816,933,600
27 May 202226.3827.6226.3826.6426.642,608,100
26 May 202223.5026.2223.5026.0026.003,476,800
25 May 202222.4323.4922.4323.2523.251,346,100
24 May 202222.9722.9721.9222.6622.661,665,200
23 May 202223.3423.7422.9023.4523.45870,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...