Canada markets closed

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.64+0.28 (+1.61%)
At close: 04:00PM EDT
18.00 +0.36 (+2.04%)
After hours: 07:34PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.7218.0717.2517.6417.641,595,288
May 02, 202417.0018.0816.7217.3617.362,644,300
May 01, 202417.1917.7316.9217.2417.241,571,500
Apr 30, 202417.0117.3316.8417.1917.191,114,400
Apr 29, 202417.2017.4917.0717.2317.23920,800
Apr 26, 202417.0317.3216.8717.1417.14970,000
Apr 25, 202417.1817.1816.8217.0217.021,032,400
Apr 24, 202417.4017.4417.1617.3617.36924,900
Apr 23, 202417.3017.8017.2017.3717.37923,500
Apr 22, 202417.5517.5516.9817.1417.141,218,500
Apr 19, 202417.2117.5716.9617.4117.411,703,800
Apr 18, 202417.5217.9517.2917.3417.341,504,700
Apr 17, 202417.8117.9117.4417.4517.45946,600
Apr 16, 202417.5517.8717.2917.6217.621,279,100
Apr 15, 202418.0018.0817.4017.6917.692,195,900
Apr 12, 202418.2018.3917.8717.9217.921,864,800
Apr 11, 202419.0019.2818.3918.4718.471,375,400
Apr 10, 202418.0019.0017.7418.8918.892,793,800
Apr 09, 202418.3019.4018.1418.4318.435,041,300
Apr 08, 202419.5519.9919.3819.7919.791,074,400
Apr 05, 202419.8020.0119.5219.5519.551,393,600
Apr 04, 202420.9720.9819.8119.8319.832,291,300
Apr 03, 202420.5020.7420.4520.6220.62947,800
Apr 02, 202420.6520.6820.4220.6120.61928,700
Apr 01, 202421.7021.7520.8721.0021.00739,800
Mar 28, 202421.1721.9221.1221.6121.611,012,700
Mar 27, 202420.8521.3420.8221.2021.20821,700
Mar 26, 202420.7720.9220.4920.6720.67681,400
Mar 25, 202420.6020.8420.4120.4520.45709,600
Mar 22, 202421.1321.2620.4420.4520.45870,900
Mar 21, 202421.5021.7521.2121.2321.23955,300
Mar 20, 202420.5821.3720.2721.2421.241,272,000
Mar 19, 202420.6120.7320.0020.5920.592,308,600
Mar 18, 202421.0721.1720.7120.7620.761,337,600
Mar 15, 202421.2221.5120.8120.9120.912,008,500
Mar 14, 202421.8521.9721.2321.3321.331,551,300
Mar 13, 202421.3422.0021.3321.9221.921,112,200
Mar 12, 202421.4221.6021.0821.4621.461,244,200
Mar 11, 202421.9422.2221.3521.5421.541,017,900
Mar 08, 202423.0023.3821.9621.9721.971,206,300
Mar 07, 202422.9623.0822.6322.6722.67795,900
Mar 06, 202422.7823.3522.6322.7622.76773,600
Mar 05, 202423.0523.2022.7522.9422.941,025,900
Mar 04, 202422.8623.4622.7023.2223.221,307,000
Mar 01, 202422.0923.0221.8822.9322.931,434,000
Feb 29, 202422.0222.2221.6822.0022.001,245,600
Feb 28, 202421.6422.1621.6021.6821.681,416,100
Feb 27, 202421.5822.1121.3621.9921.99992,400
Feb 26, 202421.3421.6521.2021.4421.441,078,400
Feb 23, 202420.6221.4120.3221.3521.351,549,800
Feb 22, 202420.8621.0720.4720.6920.691,696,900
Feb 21, 202420.8320.8620.4420.8420.842,203,100
Feb 20, 202421.5722.0019.7020.9720.976,944,100
Feb 16, 202423.6623.6622.7222.8022.801,802,400
Feb 15, 202423.2624.0323.1623.7723.771,567,900
Feb 14, 202424.0024.1322.6622.9022.902,716,300
Feb 13, 202423.9425.1223.5023.6723.673,896,700
Feb 12, 202426.1026.8025.8826.4926.493,254,500
Feb 09, 202425.5026.0225.0625.9625.961,792,400
Feb 08, 202424.9125.4224.6625.3625.361,096,400
Feb 07, 202424.8425.1524.4125.0125.011,408,400
Feb 06, 202423.4924.8323.2324.8124.811,529,400
Feb 05, 202423.6823.8123.3323.5423.541,224,700
Feb 02, 202423.7224.2423.6324.0024.00775,800
Feb 01, 202423.9124.1623.5524.1224.12878,100
Jan 31, 202423.9124.5823.6823.6923.691,172,200
Jan 30, 202424.1424.2323.8824.0324.031,083,300
Jan 29, 202423.2724.3523.1124.2724.271,614,600
Jan 26, 202423.4023.6523.0023.2523.251,353,300
Jan 25, 202422.7623.3222.2223.3023.301,798,100
Jan 24, 202423.4523.4722.6222.7222.721,114,800
Jan 23, 202423.2523.4922.5822.9922.991,152,900
Jan 22, 202422.7023.3922.6023.0723.071,524,200
Jan 19, 202423.0023.0922.0222.5922.591,703,100
Jan 18, 202422.0423.0121.9322.9022.902,191,300
Jan 17, 202421.1721.9620.9621.8821.882,159,500
Jan 16, 202420.7621.6620.7221.5721.573,299,200
Jan 12, 202421.4121.6520.7020.7820.781,437,500
Jan 11, 202421.9022.0021.0021.1921.191,538,800
Jan 10, 202422.1122.2121.3921.9421.941,317,500
Jan 09, 202421.0922.4721.0722.0822.081,935,000
Jan 08, 202421.0021.5520.8421.3721.371,079,300
Jan 05, 202420.8221.2620.7020.9620.961,340,400
Jan 04, 202420.9621.3020.8721.0121.01846,500
Jan 03, 202421.9321.9320.8321.0021.002,061,400
Jan 02, 202421.8623.1521.6522.2222.221,377,900
Dec 29, 202322.5422.6622.1922.2422.24952,100
Dec 28, 202322.5022.9522.2922.5422.54977,600
Dec 27, 202323.0723.1722.3622.5022.50893,700
Dec 26, 202322.8923.2422.6423.0023.001,025,400
Dec 22, 202322.8123.1222.5922.7222.72909,700
Dec 21, 202322.2022.7721.9422.7422.741,382,500
Dec 20, 202322.8022.9121.8021.8121.811,147,300
Dec 19, 202322.6423.4222.6422.9422.941,108,600
Dec 18, 202322.8823.0522.3422.3522.351,267,100
Dec 15, 202323.1423.2822.7022.8322.831,875,900
Dec 14, 202322.6923.6622.6823.0923.092,070,000
Dec 13, 202320.8922.1120.6422.0222.021,721,300
Dec 12, 202321.4921.6020.6620.9020.901,483,600
Dec 11, 202321.6422.2021.3221.5421.541,827,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...