InMode Ltd. - Ordinary Shares (NQ: INMD )

16.95 -0.13 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 17.12 17.39 16.92 16.95 875,783 -0.13(-0.76%)
Dec 20, 2024 17.10 17.74 17.00 17.08 2,316,195 -0.20(-1.16%)
Dec 19, 2024 17.33 17.36 16.99 17.28 641,253 +0.13(+0.76%)
Dec 18, 2024 18.00 18.18 16.96 17.15 882,445 -0.68(-3.81%)
Dec 17, 2024 17.90 18.24 17.62 17.83 962,633 -0.14(-0.78%)
Dec 16, 2024 18.10 18.37 17.91 17.97 555,129 -0.29(-1.59%)
Dec 13, 2024 18.46 18.64 18.11 18.26 555,842 -0.24(-1.30%)
Dec 12, 2024 18.30 18.62 18.30 18.50 416,421 -0.12(-0.64%)
Dec 11, 2024 18.67 18.83 18.39 18.62 572,139 +0.06(+0.32%)
Dec 10, 2024 18.73 18.89 18.35 18.56 442,130 -0.28(-1.49%)
Dec 09, 2024 18.30 19.15 18.27 18.84 916,079 +0.71(+3.92%)
Dec 06, 2024 18.24 18.42 18.04 18.13 548,556 +0.02(+0.11%)
Dec 05, 2024 19.36 19.37 18.06 18.11 1,054,113 -1.29(-6.65%)
Dec 04, 2024 19.14 19.53 19.08 19.40 1,149,130 +0.28(+1.46%)
Dec 03, 2024 19.37 19.38 18.77 19.12 1,128,618 -0.32(-1.67%)
Dec 02, 2024 19.48 19.77 19.40 19.45 1,009,606 -0.09(-0.44%)
Nov 29, 2024 19.59 19.60 19.36 19.53 559,503 +0.04(+0.21%)
Nov 27, 2024 19.36 19.75 19.36 19.49 652,527 +0.24(+1.25%)
Nov 26, 2024 19.47 19.63 19.16 19.25 864,183 -0.27(-1.38%)
Nov 25, 2024 19.78 19.83 19.33 19.52 1,412,459 +0.50(+2.63%)
Nov 22, 2024 18.50 19.13 18.41 19.02 794,565 +0.54(+2.89%)
Nov 21, 2024 18.35 18.74 18.28 18.48 949,879 +0.25(+1.34%)
Nov 20, 2024 17.53 18.31 17.46 18.24 1,471,293 +0.53(+2.99%)
Nov 19, 2024 17.71 17.96 17.63 17.71 1,164,802 -0.19(-1.06%)
Nov 18, 2024 18.15 18.20 17.11 17.90 1,698,732 -0.11(-0.61%)
Nov 15, 2024 19.00 19.21 18.00 18.01 1,379,074 -0.99(-5.21%)
Nov 14, 2024 19.23 19.44 18.95 19.00 908,542 -0.32(-1.66%)
Nov 13, 2024 19.16 19.55 19.14 19.32 886,483 +0.06(+0.31%)
Nov 12, 2024 19.11 19.57 19.11 19.26 906,048 -0.24(-1.23%)
Nov 11, 2024 19.84 19.85 19.40 19.50 928,451 +0.09(+0.46%)
Nov 08, 2024 19.00 19.56 19.00 19.41 1,451,175 +0.18(+0.94%)
Nov 07, 2024 19.21 19.68 19.11 19.23 1,329,931 -0.04(-0.21%)
Nov 06, 2024 19.00 19.45 18.74 19.27 2,070,175 +1.37(+7.65%)
Nov 05, 2024 17.27 17.99 16.92 17.90 797,507 +0.52(+2.99%)
Nov 04, 2024 17.14 17.49 17.13 17.38 1,337,215 +0.12(+0.70%)
Nov 01, 2024 17.18 17.43 17.16 17.26 840,613 +0.18(+1.05%)
Oct 31, 2024 17.88 17.97 16.94 17.08 1,137,018 -0.79(-4.42%)
Oct 30, 2024 17.95 18.35 17.57 17.87 1,116,653 -0.04(-0.22%)
Oct 29, 2024 17.69 18.03 17.68 17.91 772,345 -0.07(-0.39%)
Oct 28, 2024 17.70 18.14 17.69 17.98 808,883 +0.43(+2.45%)
Oct 25, 2024 17.81 17.81 17.42 17.55 745,361 -0.15(-0.85%)
Oct 24, 2024 17.97 18.17 17.56 17.70 902,044 -0.14(-0.78%)
Oct 23, 2024 18.23 18.29 17.64 17.84 1,187,432 -0.51(-2.78%)
Oct 22, 2024 17.95 18.36 17.82 18.35 1,222,062 +0.42(+2.34%)
Oct 21, 2024 17.68 17.99 17.62 17.93 1,239,141 +0.15(+0.84%)
Oct 18, 2024 17.30 17.89 17.24 17.78 1,115,277 +0.57(+3.31%)
Oct 17, 2024 17.00 17.22 16.73 17.21 828,537 +0.33(+1.95%)
Oct 16, 2024 16.72 16.95 16.59 16.88 593,715 +0.23(+1.38%)
Oct 15, 2024 16.54 16.70 16.36 16.65 880,151 +0.00(+0.00%)
Oct 14, 2024 16.22 16.75 16.21 16.65 873,856 +0.15(+0.91%)
Oct 11, 2024 16.12 16.84 16.06 16.50 1,403,984 +0.34(+2.10%)
Oct 10, 2024 15.02 16.39 15.00 16.16 2,276,338 +1.11(+7.38%)
Oct 09, 2024 14.90 15.40 14.88 15.05 1,054,622 +0.17(+1.14%)
Oct 08, 2024 15.14 15.20 14.87 14.88 1,511,192 -0.23(-1.52%)
Oct 07, 2024 15.68 15.82 15.02 15.11 2,078,879 -0.67(-4.25%)
Oct 04, 2024 15.37 15.80 15.37 15.78 1,176,047 +0.60(+3.95%)
Oct 03, 2024 15.44 15.58 15.17 15.18 1,569,803 -0.26(-1.68%)
Oct 02, 2024 15.51 15.71 15.42 15.44 1,436,676 -0.06(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.