NasdaqGS - Nasdaq Real Time Price USD

InMode Ltd. (INMD)

Compare
17.71 -0.19 (-1.06%)
At close: November 19 at 4:00 PM EST
17.75 +0.04 (+0.23%)
After hours: November 19 at 5:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 17.71 17.96 17.63 17.71 17.71 1,164,009
Nov 18, 2024 18.15 18.20 17.11 17.90 17.90 1,698,700
Nov 15, 2024 19.00 19.22 18.00 18.01 18.01 1,379,100
Nov 14, 2024 19.23 19.44 18.95 19.00 19.00 910,600
Nov 13, 2024 19.16 19.55 19.14 19.32 19.32 887,000
Nov 12, 2024 19.11 19.57 19.11 19.26 19.26 906,000
Nov 11, 2024 19.84 19.85 19.40 19.50 19.50 929,200
Nov 8, 2024 19.00 19.56 19.00 19.41 19.41 1,450,900
Nov 7, 2024 19.21 19.68 19.11 19.23 19.23 1,330,400
Nov 6, 2024 19.00 19.45 18.74 19.27 19.27 2,070,700
Nov 5, 2024 17.27 17.99 16.92 17.90 17.90 798,300
Nov 4, 2024 17.14 17.49 17.13 17.38 17.38 1,337,200
Nov 1, 2024 17.18 17.43 17.16 17.26 17.26 840,600
Oct 31, 2024 17.88 17.97 16.94 17.08 17.08 1,137,000
Oct 30, 2024 17.95 18.35 17.57 17.87 17.87 1,116,700
Oct 29, 2024 17.69 18.03 17.68 17.91 17.91 772,100
Oct 28, 2024 17.70 18.14 17.69 17.98 17.98 808,900
Oct 25, 2024 17.81 17.81 17.42 17.55 17.55 745,400
Oct 24, 2024 17.97 18.17 17.56 17.70 17.70 902,000
Oct 23, 2024 18.23 18.29 17.64 17.84 17.84 1,187,100
Oct 22, 2024 17.95 18.36 17.82 18.35 18.35 1,222,100
Oct 21, 2024 17.68 17.99 17.62 17.93 17.93 1,240,100
Oct 18, 2024 17.30 17.89 17.24 17.78 17.78 1,115,100
Oct 17, 2024 17.00 17.22 16.74 17.21 17.21 828,500
Oct 16, 2024 16.72 16.95 16.59 16.88 16.88 594,200
Oct 15, 2024 16.54 16.70 16.36 16.65 16.65 880,200
Oct 14, 2024 16.22 16.75 16.21 16.65 16.65 873,800
Oct 11, 2024 16.12 16.84 16.06 16.50 16.50 1,404,000
Oct 10, 2024 15.02 16.39 15.00 16.16 16.16 2,276,300
Oct 9, 2024 14.90 15.40 14.88 15.05 15.05 1,054,600
Oct 8, 2024 15.14 15.20 14.87 14.88 14.88 1,511,800
Oct 7, 2024 15.68 15.82 15.02 15.11 15.11 2,079,100
Oct 4, 2024 15.37 15.80 15.37 15.78 15.78 1,176,400
Oct 3, 2024 15.44 15.58 15.17 15.18 15.18 1,569,800
Oct 2, 2024 15.51 15.71 15.42 15.44 15.44 1,436,500
Oct 1, 2024 16.14 16.40 15.18 15.50 15.50 3,638,000
Sep 30, 2024 17.00 17.42 16.91 16.95 16.95 943,500
Sep 27, 2024 17.46 17.78 17.34 17.43 17.43 614,000
Sep 26, 2024 16.76 17.27 16.51 17.19 17.19 869,100
Sep 25, 2024 16.59 16.59 16.39 16.44 16.44 994,200
Sep 24, 2024 16.53 16.77 16.49 16.65 16.65 658,200
Sep 23, 2024 17.27 17.30 16.34 16.41 16.41 2,217,600
Sep 20, 2024 17.70 17.74 17.24 17.42 17.42 1,413,700
Sep 19, 2024 17.97 18.23 17.56 17.74 17.74 1,014,800
Sep 18, 2024 17.30 17.82 17.18 17.46 17.46 754,400
Sep 17, 2024 17.15 17.80 17.07 17.37 17.37 800,400
Sep 16, 2024 17.12 17.22 16.90 17.06 17.06 967,200
Sep 13, 2024 17.00 17.14 16.96 17.04 17.04 863,200
Sep 12, 2024 17.00 17.12 16.36 16.75 16.75 1,067,200
Sep 11, 2024 16.79 17.24 16.74 16.90 16.90 1,774,500
Sep 10, 2024 16.77 17.41 16.27 16.89 16.89 2,195,400
Sep 9, 2024 15.69 15.95 15.48 15.52 15.52 849,500
Sep 6, 2024 15.64 15.88 15.46 15.68 15.68 731,100
Sep 5, 2024 15.60 15.82 15.48 15.65 15.65 992,500
Sep 4, 2024 15.55 15.93 15.39 15.43 15.43 878,800
Sep 3, 2024 16.54 16.66 15.70 15.72 15.72 1,083,900
Aug 30, 2024 16.08 16.75 16.08 16.71 16.71 1,263,600
Aug 29, 2024 15.90 16.20 15.85 16.00 16.00 1,227,000
Aug 28, 2024 15.58 15.76 15.41 15.66 15.66 647,900
Aug 27, 2024 16.03 16.03 15.50 15.62 15.62 731,300
Aug 26, 2024 16.42 16.42 16.01 16.09 16.09 1,148,800
Aug 23, 2024 15.59 16.30 15.58 16.25 16.25 1,133,700
Aug 22, 2024 16.04 16.17 15.41 15.49 15.49 710,200
Aug 21, 2024 15.80 16.08 15.58 16.01 16.01 747,900
Aug 20, 2024 15.98 16.01 15.66 15.68 15.68 787,600
Aug 19, 2024 16.07 16.24 15.91 16.03 16.03 951,700
Aug 16, 2024 15.96 16.18 15.91 16.00 16.00 695,600
Aug 15, 2024 16.20 16.35 15.93 15.98 15.98 844,600
Aug 14, 2024 16.16 16.20 15.62 15.78 15.78 597,200
Aug 13, 2024 15.74 16.22 15.69 16.05 16.05 849,800
Aug 12, 2024 16.12 16.13 15.68 15.70 15.70 806,200
Aug 9, 2024 16.80 16.86 16.05 16.12 16.12 884,300
Aug 8, 2024 16.74 17.09 16.59 16.78 16.78 735,200
Aug 7, 2024 17.14 17.42 16.54 16.55 16.55 983,200
Aug 6, 2024 16.59 17.34 16.36 16.92 16.92 1,148,800
Aug 5, 2024 16.40 16.83 16.03 16.49 16.49 1,508,200
Aug 2, 2024 16.05 17.16 15.81 17.16 17.16 2,581,200
Aug 1, 2024 17.32 18.64 15.98 16.57 16.57 3,292,000
Jul 31, 2024 17.91 18.60 17.77 18.12 18.12 1,268,700
Jul 30, 2024 18.04 18.31 17.83 17.89 17.89 699,100
Jul 29, 2024 17.95 18.06 17.70 18.01 18.01 813,300
Jul 26, 2024 17.81 17.92 17.45 17.89 17.89 562,500
Jul 25, 2024 17.94 18.05 17.40 17.60 17.60 878,700
Jul 24, 2024 17.68 18.20 17.66 17.70 17.70 1,151,900
Jul 23, 2024 17.01 17.88 16.84 17.84 17.84 1,219,300
Jul 22, 2024 17.82 17.85 17.17 17.75 17.75 768,000
Jul 19, 2024 17.97 17.97 17.33 17.69 17.69 741,100
Jul 18, 2024 18.61 18.76 17.92 17.94 17.94 1,093,500
Jul 17, 2024 18.98 19.60 18.69 18.72 18.72 1,348,100
Jul 16, 2024 17.98 19.08 17.94 19.06 19.06 1,185,700
Jul 15, 2024 17.96 18.18 17.52 17.83 17.83 1,449,800
Jul 12, 2024 16.98 18.03 16.96 17.87 17.87 2,370,800
Jul 11, 2024 16.61 17.55 16.44 16.82 16.82 4,253,800
Jul 10, 2024 17.22 17.56 17.20 17.55 17.55 1,093,300
Jul 9, 2024 17.40 17.47 17.16 17.17 17.17 1,614,500
Jul 8, 2024 17.40 17.63 17.25 17.41 17.41 1,269,300
Jul 5, 2024 17.48 17.58 17.19 17.37 17.37 1,050,400
Jul 3, 2024 17.45 17.88 17.44 17.48 17.48 902,300
Jul 2, 2024 17.87 17.98 17.15 17.41 17.41 1,196,600
Jul 1, 2024 18.21 18.56 17.83 17.87 17.87 1,479,300
Jun 28, 2024 18.23 18.45 18.12 18.24 18.24 4,030,900
Jun 27, 2024 17.27 18.07 17.21 18.06 18.06 1,098,700
Jun 26, 2024 17.90 18.07 17.25 17.31 17.31 1,689,700
Jun 25, 2024 18.03 18.10 17.82 18.00 18.00 1,255,400
Jun 24, 2024 18.20 18.37 17.92 18.03 18.03 1,298,300
Jun 21, 2024 17.78 18.24 17.74 18.17 18.17 1,157,300
Jun 20, 2024 17.45 17.91 17.32 17.81 17.81 1,330,300
Jun 18, 2024 18.30 18.50 17.38 17.41 17.41 1,694,300
Jun 17, 2024 18.21 18.56 18.12 18.36 18.36 1,098,900
Jun 14, 2024 18.01 18.43 18.01 18.24 18.24 893,100
Jun 13, 2024 18.27 18.50 18.02 18.20 18.20 922,000
Jun 12, 2024 19.27 19.40 18.30 18.33 18.33 1,233,300
Jun 11, 2024 18.44 18.91 18.39 18.82 18.82 785,000
Jun 10, 2024 18.14 18.83 18.06 18.63 18.63 1,451,600
Jun 7, 2024 18.17 18.52 18.08 18.25 18.25 1,552,500
Jun 6, 2024 18.60 18.67 18.25 18.37 18.37 1,379,000
Jun 5, 2024 18.85 18.87 18.39 18.73 18.73 1,317,500
Jun 4, 2024 19.10 19.25 18.75 18.82 18.82 718,900
Jun 3, 2024 19.23 19.28 18.77 19.25 19.25 892,200
May 31, 2024 19.04 19.18 18.72 19.13 19.13 799,600
May 30, 2024 18.94 19.08 18.74 18.87 18.87 640,900
May 29, 2024 19.31 19.45 18.74 18.76 18.76 957,200
May 28, 2024 18.76 19.71 18.68 19.62 19.62 1,599,300
May 24, 2024 18.55 18.63 18.36 18.48 18.48 921,700
May 23, 2024 19.16 19.17 18.41 18.45 18.45 1,118,600
May 22, 2024 18.71 19.11 18.58 19.10 19.10 1,031,000
May 21, 2024 18.85 18.90 18.63 18.75 18.75 763,900
May 20, 2024 18.06 19.06 18.06 19.00 19.00 813,000
May 17, 2024 18.67 18.67 18.43 18.46 18.46 786,100
May 16, 2024 18.67 18.81 18.59 18.64 18.64 1,024,600
May 15, 2024 18.86 19.05 18.50 18.85 18.85 1,190,300
May 14, 2024 18.88 18.93 18.48 18.58 18.58 978,000
May 13, 2024 18.25 18.70 18.25 18.49 18.49 937,800
May 10, 2024 18.50 18.51 18.09 18.10 18.10 1,001,700
May 9, 2024 18.41 18.52 18.32 18.36 18.36 1,150,500
May 8, 2024 18.27 18.54 18.18 18.30 18.30 1,185,700
May 7, 2024 18.67 18.95 18.44 18.50 18.50 1,185,500
May 6, 2024 17.91 18.66 17.91 18.65 18.65 1,554,700
May 3, 2024 17.73 18.07 17.25 17.64 17.64 1,596,100
May 2, 2024 17.00 18.08 16.72 17.36 17.36 2,644,300
May 1, 2024 17.19 17.73 16.92 17.24 17.24 1,571,500
Apr 30, 2024 17.01 17.33 16.84 17.19 17.19 1,114,400
Apr 29, 2024 17.20 17.49 17.07 17.23 17.23 920,800
Apr 26, 2024 17.03 17.32 16.87 17.14 17.14 970,000
Apr 25, 2024 17.18 17.18 16.82 17.02 17.02 1,032,400
Apr 24, 2024 17.40 17.44 17.16 17.36 17.36 924,900
Apr 23, 2024 17.30 17.80 17.20 17.37 17.37 923,500
Apr 22, 2024 17.55 17.55 16.98 17.14 17.14 1,218,500
Apr 19, 2024 17.21 17.57 16.96 17.41 17.41 1,703,800
Apr 18, 2024 17.52 17.95 17.29 17.34 17.34 1,504,700
Apr 17, 2024 17.81 17.91 17.44 17.45 17.45 946,600
Apr 16, 2024 17.55 17.87 17.29 17.62 17.62 1,279,100
Apr 15, 2024 18.00 18.08 17.40 17.69 17.69 2,195,900
Apr 12, 2024 18.20 18.39 17.87 17.92 17.92 1,864,800
Apr 11, 2024 19.00 19.28 18.39 18.47 18.47 1,375,400
Apr 10, 2024 18.00 19.00 17.74 18.89 18.89 2,793,800
Apr 9, 2024 18.30 19.40 18.14 18.43 18.43 5,041,300
Apr 8, 2024 19.55 19.99 19.38 19.79 19.79 1,074,400
Apr 5, 2024 19.80 20.01 19.52 19.55 19.55 1,393,600
Apr 4, 2024 20.97 20.98 19.81 19.83 19.83 2,291,300
Apr 3, 2024 20.50 20.74 20.45 20.62 20.62 947,800
Apr 2, 2024 20.65 20.68 20.42 20.61 20.61 928,700
Apr 1, 2024 21.70 21.75 20.87 21.00 21.00 739,800
Mar 28, 2024 21.17 21.92 21.12 21.61 21.61 1,012,700
Mar 27, 2024 20.85 21.34 20.82 21.20 21.20 821,700
Mar 26, 2024 20.77 20.92 20.49 20.67 20.67 681,400
Mar 25, 2024 20.60 20.84 20.41 20.45 20.45 709,600
Mar 22, 2024 21.13 21.26 20.44 20.45 20.45 870,900
Mar 21, 2024 21.50 21.75 21.21 21.23 21.23 955,300
Mar 20, 2024 20.58 21.37 20.27 21.24 21.24 1,272,000
Mar 19, 2024 20.61 20.73 20.00 20.59 20.59 2,308,600
Mar 18, 2024 21.07 21.17 20.71 20.76 20.76 1,337,600
Mar 15, 2024 21.22 21.51 20.81 20.91 20.91 2,008,500
Mar 14, 2024 21.85 21.97 21.23 21.33 21.33 1,551,300
Mar 13, 2024 21.34 22.00 21.33 21.92 21.92 1,112,200
Mar 12, 2024 21.42 21.60 21.08 21.46 21.46 1,244,200
Mar 11, 2024 21.94 22.22 21.35 21.54 21.54 1,017,900
Mar 8, 2024 23.00 23.38 21.96 21.97 21.97 1,206,300
Mar 7, 2024 22.96 23.08 22.63 22.67 22.67 795,900
Mar 6, 2024 22.78 23.35 22.63 22.76 22.76 773,600
Mar 5, 2024 23.05 23.20 22.75 22.94 22.94 1,025,900
Mar 4, 2024 22.86 23.46 22.70 23.22 23.22 1,307,000
Mar 1, 2024 22.09 23.02 21.88 22.93 22.93 1,434,000
Feb 29, 2024 22.02 22.22 21.68 22.00 22.00 1,245,600
Feb 28, 2024 21.64 22.16 21.60 21.68 21.68 1,416,100
Feb 27, 2024 21.58 22.11 21.36 21.99 21.99 992,400
Feb 26, 2024 21.34 21.65 21.20 21.44 21.44 1,078,400
Feb 23, 2024 20.62 21.41 20.32 21.35 21.35 1,549,800
Feb 22, 2024 20.86 21.07 20.47 20.69 20.69 1,696,900
Feb 21, 2024 20.83 20.86 20.44 20.84 20.84 2,203,100
Feb 20, 2024 21.57 22.00 19.70 20.97 20.97 6,944,100
Feb 16, 2024 23.66 23.66 22.72 22.80 22.80 1,802,400
Feb 15, 2024 23.26 24.03 23.16 23.77 23.77 1,567,900
Feb 14, 2024 24.00 24.13 22.66 22.90 22.90 2,716,300
Feb 13, 2024 23.94 25.12 23.50 23.67 23.67 3,896,700
Feb 12, 2024 26.10 26.80 25.88 26.49 26.49 3,254,500
Feb 9, 2024 25.50 26.02 25.06 25.96 25.96 1,792,400
Feb 8, 2024 24.91 25.42 24.66 25.36 25.36 1,096,400
Feb 7, 2024 24.84 25.15 24.41 25.01 25.01 1,408,400
Feb 6, 2024 23.49 24.83 23.23 24.81 24.81 1,529,400
Feb 5, 2024 23.68 23.81 23.33 23.54 23.54 1,224,700
Feb 2, 2024 23.72 24.24 23.63 24.00 24.00 775,800
Feb 1, 2024 23.91 24.16 23.55 24.12 24.12 878,100
Jan 31, 2024 23.91 24.58 23.68 23.69 23.69 1,172,200
Jan 30, 2024 24.14 24.23 23.88 24.03 24.03 1,083,300
Jan 29, 2024 23.27 24.35 23.11 24.27 24.27 1,614,600
Jan 26, 2024 23.40 23.65 23.00 23.25 23.25 1,353,300
Jan 25, 2024 22.76 23.32 22.22 23.30 23.30 1,798,100
Jan 24, 2024 23.45 23.47 22.62 22.72 22.72 1,114,800
Jan 23, 2024 23.25 23.49 22.58 22.99 22.99 1,152,900
Jan 22, 2024 22.70 23.39 22.60 23.07 23.07 1,524,200
Jan 19, 2024 23.00 23.09 22.02 22.59 22.59 1,703,100
Jan 18, 2024 22.04 23.01 21.93 22.90 22.90 2,191,300
Jan 17, 2024 21.17 21.96 20.96 21.88 21.88 2,159,500
Jan 16, 2024 20.76 21.66 20.72 21.57 21.57 3,299,200
Jan 12, 2024 21.41 21.65 20.70 20.78 20.78 1,437,500
Jan 11, 2024 21.90 22.00 21.00 21.19 21.19 1,538,800
Jan 10, 2024 22.11 22.21 21.39 21.94 21.94 1,317,500
Jan 9, 2024 21.09 22.47 21.07 22.08 22.08 1,935,000
Jan 8, 2024 21.00 21.55 20.84 21.37 21.37 1,079,300
Jan 5, 2024 20.82 21.26 20.70 20.96 20.96 1,340,400
Jan 4, 2024 20.96 21.30 20.87 21.01 21.01 846,500
Jan 3, 2024 21.93 21.93 20.83 21.00 21.00 2,061,400
Jan 2, 2024 21.86 23.15 21.65 22.22 22.22 1,377,900
Dec 29, 2023 22.54 22.66 22.19 22.24 22.24 952,100
Dec 28, 2023 22.50 22.95 22.29 22.54 22.54 977,600
Dec 27, 2023 23.07 23.17 22.36 22.50 22.50 893,700
Dec 26, 2023 22.89 23.24 22.64 23.00 23.00 1,025,400
Dec 22, 2023 22.81 23.12 22.59 22.72 22.72 909,700
Dec 21, 2023 22.20 22.77 21.94 22.74 22.74 1,382,500
Dec 20, 2023 22.80 22.91 21.80 21.81 21.81 1,147,300
Dec 19, 2023 22.64 23.42 22.64 22.94 22.94 1,108,600
Dec 18, 2023 22.88 23.05 22.34 22.35 22.35 1,267,100
Dec 15, 2023 23.14 23.28 22.70 22.83 22.83 1,875,900
Dec 14, 2023 22.69 23.66 22.68 23.09 23.09 2,070,000
Dec 13, 2023 20.89 22.11 20.64 22.02 22.02 1,721,300
Dec 12, 2023 21.49 21.60 20.66 20.90 20.90 1,483,600
Dec 11, 2023 21.64 22.20 21.32 21.54 21.54 1,827,600
Dec 8, 2023 20.76 21.96 20.75 21.74 21.74 2,123,700
Dec 7, 2023 21.31 21.35 20.25 20.75 20.75 3,205,600
Dec 6, 2023 20.34 22.05 20.14 21.26 21.26 6,431,000
Dec 5, 2023 24.50 24.50 23.59 23.62 23.62 1,269,700
Dec 4, 2023 24.52 25.39 24.45 24.69 24.69 1,704,000
Dec 1, 2023 23.81 25.02 23.70 24.54 24.54 1,956,300
Nov 30, 2023 23.94 24.20 23.41 23.75 23.75 1,376,900
Nov 29, 2023 23.72 24.54 23.66 23.80 23.80 1,696,800
Nov 28, 2023 22.57 23.76 22.53 23.39 23.39 1,516,100
Nov 27, 2023 22.79 23.16 22.25 22.76 22.76 1,150,700
Nov 24, 2023 23.22 23.54 22.91 22.92 22.92 710,400
Nov 22, 2023 22.66 23.38 22.34 23.19 23.19 1,434,300
Nov 21, 2023 22.50 22.69 22.21 22.50 22.50 1,210,200
Nov 20, 2023 22.24 22.89 22.00 22.60 22.60 1,995,300

Related Tickers

TMDX TransMedics Group, Inc.
82.92
+2.46%
 
EW Edwards Lifesciences Corporation
70.20
+0.44%
 
DXCM DexCom, Inc.
74.88
-1.82%
 
NARI Inari Medical, Inc.
50.97
-0.68%
 
NVCR NovoCure Limited
16.48
+4.77%
 
SMLR Semler Scientific, Inc.
46.34
-1.84%
 
NNOX Nano-X Imaging Ltd.
5.69
+0.18%
 
CUTR Cutera, Inc.
0.3027
+5.84%
 
INSP Inspire Medical Systems, Inc.
176.05
+0.44%
 
OM Outset Medical, Inc.
0.7506
+7.49%