Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,007.64
-44.65(-0.19%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	34.56	35.83	34.56	35.48	35.48	782,600
26 Jan 2023	35.20	35.40	34.32	34.92	34.92	706,800
25 Jan 2023	34.10	34.74	33.43	34.62	34.62	1,152,700
24 Jan 2023	34.25	35.19	33.90	34.72	34.72	983,700
23 Jan 2023	34.36	35.10	34.00	34.32	34.32	1,008,700
20 Jan 2023	34.07	34.52	33.55	34.31	34.31	1,103,700
19 Jan 2023	34.40	34.60	33.58	33.68	33.68	979,200
18 Jan 2023	35.47	35.95	34.51	34.69	34.69	2,241,700
17 Jan 2023	32.96	35.38	32.88	35.28	35.28	2,450,200
13 Jan 2023	32.40	32.88	31.80	32.70	32.70	1,437,800
12 Jan 2023	33.53	34.00	32.36	32.90	32.90	2,950,900
11 Jan 2023	37.41	37.59	32.75	33.17	33.17	6,478,300
10 Jan 2023	35.23	36.73	35.18	36.70	36.70	1,033,700
09 Jan 2023	38.33	38.50	35.64	35.71	35.71	2,626,900
06 Jan 2023	36.18	38.35	35.94	38.24	38.24	1,666,600
05 Jan 2023	35.97	36.78	35.57	35.75	35.75	1,006,400
04 Jan 2023	35.71	36.34	34.93	36.26	36.26	960,500
03 Jan 2023	34.67	35.81	34.62	35.26	35.26	1,406,500
30 Dec 2022	34.92	35.75	34.39	35.70	35.70	703,100
29 Dec 2022	34.83	35.87	34.74	35.56	35.56	772,400
28 Dec 2022	34.56	34.96	33.73	34.37	34.37	715,300
27 Dec 2022	35.18	35.94	34.61	34.71	34.71	790,600
23 Dec 2022	35.72	35.98	34.87	35.36	35.36	559,800
22 Dec 2022	36.60	37.16	34.26	35.95	35.95	1,433,000
21 Dec 2022	35.88	37.38	35.66	37.01	37.01	1,234,500
20 Dec 2022	35.21	35.98	34.50	35.22	35.22	781,900
19 Dec 2022	36.16	36.98	35.31	35.52	35.52	852,200
16 Dec 2022	35.72	36.52	35.63	36.33	36.33	609,300
15 Dec 2022	37.08	37.47	35.78	36.26	36.26	784,700
14 Dec 2022	37.39	38.87	37.25	38.03	38.03	750,000
13 Dec 2022	38.12	38.62	37.08	37.73	37.73	1,787,400
12 Dec 2022	35.50	36.86	35.04	36.78	36.78	735,400
09 Dec 2022	36.20	36.94	35.16	35.24	35.24	798,700
08 Dec 2022	35.66	36.75	34.82	36.43	36.43	806,700
07 Dec 2022	34.77	35.56	34.25	35.53	35.53	707,300
06 Dec 2022	36.66	36.70	34.45	34.86	34.86	1,331,300
05 Dec 2022	37.01	37.30	36.34	36.66	36.66	839,400
02 Dec 2022	37.35	38.13	37.02	37.54	37.54	570,200
01 Dec 2022	38.65	39.29	37.65	38.18	38.18	969,700
30 Nov 2022	36.06	38.51	35.81	38.39	38.39	1,318,600
29 Nov 2022	35.46	35.98	35.30	35.71	35.71	757,600
28 Nov 2022	35.73	36.24	35.09	35.40	35.40	720,900
25 Nov 2022	36.07	36.14	35.60	36.08	36.08	274,000
23 Nov 2022	36.36	37.18	35.37	36.15	36.15	839,400
22 Nov 2022	35.51	36.43	34.73	36.27	36.27	1,103,900
21 Nov 2022	35.78	36.43	35.13	35.41	35.41	892,600
18 Nov 2022	37.88	37.93	35.19	36.11	36.11	1,118,900
17 Nov 2022	36.33	36.97	35.43	36.87	36.87	1,266,300
16 Nov 2022	38.35	38.47	36.79	37.21	37.21	1,339,300
15 Nov 2022	37.96	40.29	37.73	38.71	38.71	2,553,600
14 Nov 2022	37.10	38.63	36.38	36.86	36.86	1,830,500
11 Nov 2022	34.88	39.00	34.71	37.52	37.52	3,026,000
10 Nov 2022	33.40	34.54	32.98	34.50	34.50	1,787,000
09 Nov 2022	33.25	33.44	31.27	31.32	31.32	1,583,500
08 Nov 2022	32.63	34.02	31.80	33.52	33.52	1,497,100
07 Nov 2022	33.03	33.30	31.96	32.74	32.74	885,500
04 Nov 2022	34.00	34.23	32.78	33.35	33.35	884,300
03 Nov 2022	32.11	34.50	31.67	33.54	33.54	1,440,200
02 Nov 2022	34.10	34.69	32.65	32.69	32.69	1,581,300
01 Nov 2022	35.16	36.10	34.10	34.27	34.27	1,029,200
31 Oct 2022	35.00	35.33	33.85	34.32	34.32	1,363,400
28 Oct 2022	36.06	36.06	34.35	35.27	35.27	1,705,500
27 Oct 2022	35.50	37.31	33.62	36.18	36.18	2,949,300
26 Oct 2022	33.20	35.60	33.09	34.42	34.42	1,406,000
25 Oct 2022	32.86	34.31	32.86	33.39	33.39	1,392,300
24 Oct 2022	32.45	32.66	31.40	32.49	32.49	1,172,900
21 Oct 2022	32.58	32.74	31.51	32.34	32.34	999,100
20 Oct 2022	32.21	33.67	31.75	32.58	32.58	1,314,000
19 Oct 2022	34.15	34.23	31.94	32.31	32.31	1,579,600
18 Oct 2022	36.00	36.37	33.93	34.42	34.42	1,952,300
17 Oct 2022	33.90	35.08	33.74	34.88	34.88	1,879,800
14 Oct 2022	35.24	36.27	32.96	33.12	33.12	2,864,700
13 Oct 2022	31.92	34.94	31.31	34.73	34.73	5,835,900
12 Oct 2022	31.50	31.50	29.70	30.39	30.39	1,428,700
11 Oct 2022	30.80	32.14	29.49	31.14	31.14	1,329,000
10 Oct 2022	30.99	31.45	30.18	30.95	30.95	936,000
07 Oct 2022	31.20	32.03	30.75	31.07	31.07	1,052,900
06 Oct 2022	31.91	32.76	31.75	31.89	31.89	1,335,500
05 Oct 2022	31.11	32.00	30.67	31.89	31.89	783,300
04 Oct 2022	31.33	32.69	31.28	31.82	31.82	1,394,700
03 Oct 2022	29.52	30.46	28.59	30.23	30.23	933,200
30 Sept 2022	28.64	31.08	28.51	29.11	29.11	1,337,800
29 Sept 2022	28.38	28.73	27.46	28.68	28.68	953,800
28 Sept 2022	27.79	29.28	27.60	29.06	29.06	1,085,700
27 Sept 2022	27.88	28.72	27.25	27.61	27.61	797,600
26 Sept 2022	26.96	28.54	26.10	27.25	27.25	1,499,800
23 Sept 2022	28.21	28.33	26.83	27.52	27.52	2,164,700
22 Sept 2022	30.63	30.76	28.20	28.77	28.77	1,933,500
21 Sept 2022	31.56	32.19	30.61	30.68	30.68	1,128,800
20 Sept 2022	31.54	32.22	30.97	31.20	31.20	1,086,000
19 Sept 2022	30.63	31.94	29.68	31.90	31.90	1,284,700
16 Sept 2022	31.80	31.99	30.57	31.19	31.19	1,519,800
15 Sept 2022	32.70	34.36	32.50	32.79	32.79	1,273,900
14 Sept 2022	32.77	33.03	32.04	32.83	32.83	827,200
13 Sept 2022	31.70	33.48	31.06	32.75	32.75	1,893,000
12 Sept 2022	33.23	33.79	32.84	33.58	33.58	1,107,000
09 Sept 2022	33.20	33.63	32.81	33.21	33.21	874,300
08 Sept 2022	30.91	32.69	30.77	32.65	32.65	1,172,200
07 Sept 2022	30.42	31.72	30.30	31.57	31.57	819,400
06 Sept 2022	31.01	31.38	30.42	30.59	30.59	789,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,007.64-44.65(-0.19%)

CMC Crypto 200526.66+9.65(+1.87%)

InMode Ltd. (INMD)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,007.64
-44.65(-0.19%)

CMC Crypto 200
526.66
+9.65(+1.87%)