Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmode Ltd (NQ: INMD )

18.10 -0.26 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.77 38.93 36.77 36.91 2,051,667 -1.54(-4.01%)
Mar 30, 2022 39.95 40.44 38.21 38.45 1,050,813 -1.39(-3.49%)
Mar 29, 2022 39.15 40.41 38.81 39.84 2,419,884 +1.82(+4.79%)
Mar 28, 2022 38.11 38.75 36.68 38.02 2,113,809 +0.52(+1.39%)
Mar 25, 2022 40.09 40.25 37.26 37.50 1,352,057 -2.59(-6.46%)
Mar 24, 2022 39.11 40.19 38.41 40.09 1,191,287 +1.45(+3.75%)
Mar 23, 2022 40.37 40.74 38.42 38.64 1,500,952 -2.44(-5.94%)
Mar 22, 2022 39.90 42.46 39.75 41.08 1,583,769 +1.18(+2.96%)
Mar 21, 2022 41.18 41.43 39.12 39.90 1,650,093 -1.02(-2.49%)
Mar 18, 2022 39.69 41.50 39.41 40.92 1,604,824 +1.23(+3.10%)
Mar 17, 2022 37.28 39.98 36.51 39.69 1,487,832 +2.42(+6.49%)
Mar 16, 2022 36.15 37.50 35.53 37.27 2,103,079 +2.52(+7.25%)
Mar 15, 2022 34.65 35.03 33.11 34.75 2,649,778 +0.37(+1.08%)
Mar 14, 2022 36.38 37.70 34.16 34.38 1,261,886 -2.06(-5.65%)
Mar 11, 2022 39.07 39.07 36.26 36.44 1,089,658 -1.90(-4.96%)
Mar 10, 2022 38.33 39.87 37.74 38.34 1,252,525 -0.61(-1.57%)
Mar 09, 2022 38.45 39.56 38.29 38.95 1,125,903 +2.17(+5.90%)
Mar 08, 2022 35.35 38.13 34.93 36.78 1,700,548 +1.46(+4.13%)
Mar 07, 2022 39.03 39.09 35.15 35.32 2,394,146 -3.16(-8.21%)
Mar 04, 2022 40.65 41.60 37.82 38.48 1,757,784 -2.63(-6.40%)
Mar 03, 2022 43.21 43.28 40.62 41.11 1,304,332 -1.90(-4.42%)
Mar 02, 2022 42.33 43.56 41.66 43.01 1,427,690 +1.08(+2.58%)
Mar 01, 2022 42.86 43.00 41.45 41.93 1,043,811 -0.76(-1.78%)
Feb 28, 2022 43.24 43.57 41.87 42.69 1,451,320 -1.02(-2.33%)
Feb 25, 2022 41.50 43.81 42.40 43.71 1,446,619 +2.66(+6.48%)
Feb 24, 2022 37.19 41.10 37.14 41.05 4,087,090 +1.06(+2.65%)
Feb 23, 2022 41.80 42.11 39.84 39.99 1,237,109 -0.91(-2.22%)
Feb 22, 2022 41.00 42.66 40.52 40.90 1,727,550 -0.68(-1.64%)
Feb 18, 2022 41.58 0 -0.92(-2.16%)
Feb 17, 2022 46.02 46.13 42.34 42.50 1,829,810 -3.97(-8.54%)
Feb 16, 2022 46.97 47.46 45.45 46.47 1,237,131 -0.89(-1.88%)
Feb 15, 2022 46.76 48.21 46.18 47.36 1,260,489 +1.76(+3.86%)
Feb 14, 2022 46.83 47.66 44.99 45.60 1,974,398 -1.41(-3.00%)
Feb 11, 2022 50.73 52.25 46.26 47.01 2,203,816 -4.33(-8.43%)
Feb 10, 2022 47.71 54.68 45.88 51.34 4,137,909 -2.23(-4.16%)
Feb 09, 2022 51.07 54.18 51.07 53.57 2,388,058 +3.20(+6.35%)
Feb 08, 2022 48.71 50.58 47.87 50.37 1,275,631 +1.26(+2.57%)
Feb 07, 2022 48.10 50.19 48.03 49.11 1,126,173 +0.94(+1.95%)
Feb 04, 2022 47.16 48.98 46.15 48.17 894,188 +1.32(+2.82%)
Feb 03, 2022 46.89 46.85 1,041,800 -2.28(-4.64%)
Feb 02, 2022 50.80 51.48 48.07 49.13 1,476,843 -1.06(-2.11%)
Feb 01, 2022 48.93 50.29 47.13 50.19 1,761,158 +1.96(+4.06%)
Jan 31, 2022 44.83 48.23 2,027,886 +3.55(+7.95%)
Jan 28, 2022 41.60 44.92 41.03 44.68 1,881,533 +3.51(+8.53%)
Jan 27, 2022 44.33 45.20 40.92 41.17 1,456,989 -2.20(-5.07%)
Jan 26, 2022 44.41 46.17 42.89 43.37 2,196,703 +0.44(+1.02%)
Jan 25, 2022 43.04 44.04 42.04 42.93 1,767,214 -1.68(-3.77%)
Jan 24, 2022 41.68 44.69 39.27 44.61 3,694,720 +1.60(+3.72%)
Jan 21, 2022 44.42 45.40 42.77 43.01 2,051,118 -2.26(-4.99%)
Jan 20, 2022 45.68 47.97 45.01 45.27 4,104,836 +0.35(+0.78%)
Jan 19, 2022 47.45 48.33 44.88 44.92 2,503,468 -2.34(-4.95%)
Jan 18, 2022 48.25 49.95 47.04 47.26 1,944,543 -2.74(-5.48%)
Jan 14, 2022 50.00 0 -2.62(-4.98%)
Jan 13, 2022 55.48 56.48 52.28 52.62 1,765,601 -3.12(-5.60%)
Jan 12, 2022 59.86 59.95 55.18 55.74 3,529,960 +0.79(+1.44%)
Jan 11, 2022 54.89 55.79 53.25 54.95 1,559,991 +0.32(+0.59%)
Jan 10, 2022 52.12 54.78 51.21 54.63 2,193,076 +0.50(+0.92%)
Jan 07, 2022 57.65 59.02 54.01 54.13 2,536,052 -3.87(-6.67%)
Jan 06, 2022 56.46 59.55 56.14 58.00 2,109,974 +0.25(+0.43%)
Jan 05, 2022 62.00 63.15 57.42 57.75 2,241,727 -4.67(-7.48%)
Jan 04, 2022 65.70 66.73 60.89 62.42 2,353,139 -3.35(-5.09%)
Jan 03, 2022 70.82 71.03 64.27 65.77 2,105,958 -4.81(-6.81%)
Dec 31, 2021 70.19 71.68 69.52 70.58 689,307 +0.39(+0.56%)
Dec 30, 2021 70.57 71.98 70.06 70.19 510,975 -0.58(-0.82%)
Dec 29, 2021 70.60 71.27 69.46 70.77 452,248 +0.17(+0.24%)
Dec 28, 2021 72.14 72.23 69.50 70.60 602,167 -1.42(-1.97%)
Dec 27, 2021 72.92 73.75 71.39 72.02 756,074 -0.05(-0.07%)
Dec 23, 2021 71.39 72.90 70.00 72.07 754,384 +0.68(+0.95%)
Dec 22, 2021 70.00 71.81 68.51 71.39 901,062 +0.98(+1.39%)
Dec 21, 2021 66.95 70.56 65.46 70.41 1,022,101 +4.34(+6.57%)
Dec 20, 2021 66.20 68.78 64.26 66.07 1,447,544 -1.70(-2.51%)
Dec 17, 2021 62.16 68.00 61.39 67.77 2,231,551 +2.69(+4.13%)
Dec 16, 2021 70.45 70.66 63.38 65.08 1,580,867 -2.32(-3.44%)
Dec 15, 2021 65.63 67.98 63.83 67.40 1,378,657 +2.10(+3.22%)
Dec 14, 2021 65.30 69.24 64.13 65.30 1,382,400 -1.40(-2.10%)
Dec 13, 2021 68.94 70.26 66.52 66.70 1,277,688 -2.54(-3.67%)
Dec 10, 2021 70.45 71.94 68.26 69.24 1,303,563 -0.28(-0.40%)
Dec 09, 2021 73.97 75.74 69.40 69.52 943,710 -4.51(-6.09%)
Dec 08, 2021 73.70 75.70 71.01 74.03 1,244,773 +1.74(+2.41%)
Dec 07, 2021 71.38 75.70 71.00 72.29 1,796,812 +3.54(+5.15%)
Dec 06, 2021 67.04 69.55 65.10 68.75 1,547,441 +0.69(+1.01%)
Dec 03, 2021 72.27 72.50 63.15 68.06 3,705,020 -3.94(-5.47%)
Dec 02, 2021 69.34 73.00 69.14 72.00 1,595,217 +1.40(+1.98%)
Dec 01, 2021 77.45 77.57 69.90 70.60 3,536,992 -5.40(-7.11%)
Nov 30, 2021 81.48 81.68 73.89 76.00 7,618,196 -5.69(-6.97%)
Nov 29, 2021 85.13 86.83 81.58 81.69 1,568,426 -2.31(-2.75%)
Nov 26, 2021 80.96 85.97 80.96 84.00 1,109,428 -0.15(-0.18%)
Nov 24, 2021 82.17 85.55 81.25 84.15 1,561,192 +0.89(+1.07%)
Nov 23, 2021 85.10 88.89 81.22 83.26 1,868,151 -3.77(-4.33%)
Nov 22, 2021 89.93 89.93 82.20 87.03 2,706,946 -1.55(-1.75%)
Nov 19, 2021 92.53 93.14 88.26 88.58 1,549,173 -4.04(-4.36%)
Nov 18, 2021 94.68 92.71 91.90 92.62 1,069,965 -1.53(-1.63%)
Nov 17, 2021 94.69 96.10 92.24 94.15 997,678 -0.54(-0.57%)
Nov 16, 2021 92.00 96.76 91.11 94.69 1,346,538 +2.13(+2.30%)
Nov 15, 2021 93.74 93.88 90.35 92.56 1,166,851 -0.90(-0.96%)
Nov 12, 2021 94.43 97.20 91.51 93.46 1,645,136 +0.24(+0.26%)
Nov 11, 2021 91.00 93.59 90.40 93.22 1,057,320 +4.10(+4.60%)
Nov 10, 2021 93.18 89.12 1,808,629 -6.14(-6.45%)
Nov 09, 2021 94.64 95.57 90.84 95.26 1,024,587 +0.91(+0.96%)
Nov 08, 2021 93.48 96.67 90.14 94.35 1,221,471 +1.03(+1.10%)
Nov 05, 2021 96.25 97.19 91.56 93.32 1,338,028 -2.83(-2.94%)
Nov 04, 2021 95.75 97.34 94.07 96.15 1,004,169 +1.06(+1.11%)
Nov 03, 2021 98.20 98.48 92.24 95.09 1,311,124 -2.77(-2.83%)
Nov 02, 2021 98.07 99.27 95.11 97.86 1,271,733 +0.01(+0.01%)
Nov 01, 2021 96.01 98.79 96.21 97.85 1,686,405 +3.11(+3.28%)
Oct 29, 2021 87.80 96.21 87.50 94.74 2,322,235 +5.74(+6.45%)
Oct 28, 2021 83.84 89.66 83.35 89.00 1,723,013 +6.16(+7.44%)
Oct 27, 2021 87.00 87.08 82.31 82.84 1,627,938 -4.67(-5.34%)
Oct 26, 2021 86.78 87.51 3,514,282 +0.07(+0.08%)
Oct 25, 2021 85.21 89.49 85.21 87.44 2,019,438 +2.96(+3.50%)
Oct 22, 2021 83.55 86.48 82.17 84.48 1,071,057 +0.54(+0.64%)
Oct 21, 2021 84.25 85.22 82.71 83.94 997,011 -0.32(-0.38%)
Oct 20, 2021 85.70 91.00 83.21 84.26 2,167,547 -0.51(-0.60%)
Oct 19, 2021 85.66 86.49 82.22 84.77 1,305,567 -0.25(-0.29%)
Oct 18, 2021 83.08 85.49 80.71 85.02 1,348,483 +1.65(+1.98%)
Oct 15, 2021 85.60 86.40 82.91 83.37 1,531,882 -1.81(-2.12%)
Oct 14, 2021 87.07 88.18 82.41 85.18 2,040,042 -0.65(-0.76%)
Oct 13, 2021 78.33 86.33 77.50 85.83 4,242,249 +10.39(+13.77%)
Oct 12, 2021 77.00 78.86 73.23 75.44 3,829,485 +5.99(+8.62%)
Oct 11, 2021 70.04 71.43 68.66 69.45 1,336,693 -1.11(-1.57%)
Oct 08, 2021 74.60 74.88 68.84 70.56 2,092,904 -4.03(-5.40%)
Oct 07, 2021 74.20 75.49 72.60 74.59 2,340,039 +1.84(+2.53%)
Oct 06, 2021 68.17 74.00 67.80 72.75 2,219,182 +2.31(+3.28%)
Oct 05, 2021 69.34 73.04 69.00 70.44 2,412,093 +1.83(+2.67%)
Oct 04, 2021 78.00 78.00 67.34 68.61 3,685,228 -10.24(-12.99%)
Oct 01, 2021 79.79 81.69 73.42 78.85 2,055,141 -0.88(-1.10%)
Sep 30, 2021 80.58 83.98 78.32 79.72 2,683,522 -0.05(-0.06%)
Sep 29, 2021 78.65 81.26 75.82 79.77 3,649,642 +5.23(+7.02%)
Sep 28, 2021 81.97 83.00 67.08 74.53 7,939,708 -10.91(-12.76%)
Sep 27, 2021 89.86 90.00 83.28 85.44 3,160,660 -2.80(-3.17%)
Sep 24, 2021 84.85 89.49 81.50 88.24 3,399,816 +2.71(+3.17%)
Sep 23, 2021 80.00 87.64 79.14 85.53 4,931,356 +6.71(+8.51%)
Sep 22, 2021 75.62 79.05 74.03 78.81 2,272,746 +4.07(+5.45%)
Sep 21, 2021 71.69 76.29 71.53 74.75 2,820,650 +4.12(+5.83%)
Sep 20, 2021 67.83 69.44 65.50 70.62 2,093,604 -0.71(-1.00%)
Sep 17, 2021 72.50 73.37 69.11 71.33 2,747,642 +1.02(+1.45%)
Sep 16, 2021 66.78 70.45 66.56 70.31 1,344,038 +3.56(+5.34%)
Sep 15, 2021 63.73 67.64 63.73 66.75 1,310,332 +3.02(+4.73%)
Sep 14, 2021 61.90 66.21 61.75 63.73 1,690,116 +2.18(+3.54%)
Sep 13, 2021 68.81 68.81 57.74 61.55 4,958,322 -6.51(-9.57%)
Sep 10, 2021 69.51 71.00 67.94 68.07 1,091,650 -0.42(-0.61%)
Sep 09, 2021 66.92 71.09 66.27 68.48 2,205,048 +1.92(+2.88%)
Sep 08, 2021 67.50 68.17 65.83 66.57 1,632,298 -1.30(-1.91%)
Sep 07, 2021 67.22 69.08 67.22 67.86 1,172,188 +0.97(+1.46%)
Sep 03, 2021 66.72 66.98 65.62 66.89 474,420 +0.29(+0.44%)
Sep 02, 2021 65.50 67.37 64.35 66.60 1,123,166 +1.51(+2.32%)
Sep 01, 2021 65.50 65.97 64.34 65.09 802,834 -0.35(-0.53%)
Aug 31, 2021 66.50 67.10 64.75 65.44 983,100 -1.06(-1.59%)
Aug 30, 2021 64.89 66.97 64.53 66.50 1,396,136 +1.50(+2.30%)
Aug 27, 2021 63.07 67.06 63.07 65.00 2,172,380 +2.10(+3.34%)
Aug 26, 2021 62.06 63.14 60.27 62.90 1,334,710 +0.84(+1.35%)
Aug 25, 2021 61.60 62.62 61.16 62.06 735,236 +0.37(+0.60%)
Aug 24, 2021 60.38 62.15 59.91 61.70 1,418,358 +1.70(+2.83%)
Aug 23, 2021 60.50 61.46 59.01 60.00 2,364,572 +0.74(+1.25%)
Aug 20, 2021 57.55 59.39 56.61 59.26 1,062,954 +1.70(+2.96%)
Aug 19, 2021 54.19 59.49 53.75 57.55 2,093,088 +2.21(+3.99%)
Aug 18, 2021 53.85 55.98 53.55 55.34 1,148,736 +1.54(+2.86%)
Aug 17, 2021 52.00 53.85 51.62 53.80 1,116,138 +1.30(+2.48%)
Aug 16, 2021 54.27 54.30 52.16 52.51 858,746 -1.79(-3.31%)
Aug 13, 2021 55.95 56.02 53.63 54.30 749,494 -1.09(-1.96%)
Aug 12, 2021 53.03 55.87 52.80 55.38 1,324,484 +2.35(+4.44%)
Aug 11, 2021 55.00 55.00 51.34 53.03 2,404,678 -1.54(-2.82%)
Aug 10, 2021 57.24 57.44 54.10 54.57 1,518,380 -2.56(-4.48%)
Aug 09, 2021 58.37 58.48 56.84 57.13 1,057,286 -0.94(-1.62%)
Aug 06, 2021 57.41 58.14 56.18 58.07 683,492 +0.64(+1.11%)
Aug 05, 2021 57.91 58.49 55.75 57.43 980,186 -0.49(-0.85%)
Aug 04, 2021 57.65 59.00 57.01 57.92 758,476 +0.33(+0.56%)
Aug 03, 2021 57.75 58.16 56.50 57.59 923,310 +0.19(+0.33%)
Aug 02, 2021 57.15 58.51 55.90 57.41 1,587,980 +0.57(+1.00%)
Jul 30, 2021 57.48 58.70 56.38 56.84 1,307,352 -1.18(-2.03%)
Jul 29, 2021 55.34 58.47 54.67 58.02 1,697,702 +2.65(+4.78%)
Jul 28, 2021 54.30 56.03 52.00 55.37 2,476,200 +0.94(+1.73%)
Jul 27, 2021 54.48 54.84 53.29 54.43 1,240,722 -0.18(-0.33%)
Jul 26, 2021 56.01 56.09 54.06 54.61 882,766 -1.30(-2.33%)
Jul 23, 2021 55.00 56.14 54.38 55.91 766,650 +1.07(+1.96%)
Jul 22, 2021 56.87 56.93 54.26 54.84 1,154,386 -1.27(-2.26%)
Jul 21, 2021 56.00 56.53 54.17 56.11 1,372,968 +0.92(+1.68%)
Jul 20, 2021 53.20 55.70 52.58 55.19 1,610,468 +2.13(+4.01%)
Jul 19, 2021 51.03 53.18 50.27 53.05 1,561,142 +0.16(+0.30%)
Jul 16, 2021 52.13 52.99 51.27 52.90 1,351,484 +1.66(+3.23%)
Jul 15, 2021 52.80 52.80 50.62 51.24 1,164,452 -1.39(-2.64%)
Jul 14, 2021 54.66 54.75 51.49 52.63 1,600,744 -1.76(-3.24%)
Jul 13, 2021 54.30 56.09 53.23 54.39 1,970,366 +0.29(+0.54%)
Jul 12, 2021 50.40 54.37 50.00 54.10 6,090,034 +6.03(+12.54%)
Jul 09, 2021 46.91 48.36 46.43 48.07 895,856 +1.59(+3.42%)
Jul 08, 2021 43.75 46.77 43.05 46.48 1,088,146 +0.90(+1.99%)
Jul 07, 2021 45.77 46.16 44.31 45.58 924,368 -0.25(-0.55%)
Jul 06, 2021 47.38 47.41 44.60 45.83 1,398,990 -1.45(-3.08%)
Jul 02, 2021 47.40 47.62 46.31 47.28 665,782 +0.02(+0.05%)
Jul 01, 2021 47.35 47.66 46.55 47.26 523,708 -0.09(-0.18%)
Jun 30, 2021 47.22 47.63 46.50 47.34 654,408 -0.25(-0.54%)
Jun 29, 2021 47.98 48.21 47.22 47.59 481,522 -0.63(-1.32%)
Jun 28, 2021 48.40 49.06 47.85 48.23 615,650 -0.11(-0.23%)
Jun 25, 2021 48.00 48.74 47.29 48.34 706,382 +0.39(+0.80%)
Jun 24, 2021 47.62 48.35 46.91 47.95 677,792 +0.50(+1.06%)
Jun 23, 2021 47.75 47.98 46.60 47.45 782,988 +0.14(+0.29%)
Jun 22, 2021 46.37 47.50 45.63 47.31 1,014,732 +0.89(+1.92%)
Jun 21, 2021 45.37 46.80 44.09 46.42 1,004,412 +1.13(+2.49%)
Jun 18, 2021 47.09 47.30 45.09 45.30 2,050,274 -2.05(-4.33%)
Jun 17, 2021 45.78 47.53 45.63 47.34 1,756,996 +1.49(+3.26%)
Jun 16, 2021 44.61 46.25 44.31 45.85 1,213,632 +1.07(+2.38%)
Jun 15, 2021 45.62 45.75 44.02 44.78 1,278,588 -1.12(-2.44%)
Jun 14, 2021 46.75 47.24 45.32 45.91 1,222,834 -0.12(-0.27%)
Jun 11, 2021 45.50 46.44 45.16 46.03 1,241,398 +0.87(+1.93%)
Jun 10, 2021 44.92 45.41 44.04 45.16 1,014,460 +0.01(+0.03%)
Jun 09, 2021 45.66 46.34 44.55 45.15 1,164,354 -0.02(-0.06%)
Jun 08, 2021 45.84 45.94 43.27 45.17 1,662,174 +0.44(+0.98%)
Jun 07, 2021 43.84 46.95 43.38 44.73 4,403,428 +2.15(+5.05%)
Jun 04, 2021 40.76 42.80 40.76 42.58 1,422,308 +1.70(+4.16%)
Jun 03, 2021 41.00 41.40 39.83 40.88 1,259,922 -1.05(-2.52%)
Jun 02, 2021 42.45 42.50 41.45 41.94 1,134,336 -0.52(-1.21%)
Jun 01, 2021 42.61 42.77 41.69 42.45 1,071,274 -0.23(-0.54%)
May 28, 2021 42.84 43.50 42.56 42.68 959,368 -0.12(-0.27%)
May 27, 2021 42.08 42.84 41.11 42.80 1,566,938 +0.62(+1.46%)
May 26, 2021 41.70 42.55 41.23 42.18 941,684 +0.81(+1.97%)
May 25, 2021 42.20 42.54 40.98 41.37 1,188,144 -0.03(-0.07%)
May 24, 2021 40.50 41.63 40.20 41.40 1,309,604 +1.37(+3.42%)
May 21, 2021 39.95 41.33 39.80 40.02 1,255,552 +0.48(+1.23%)
May 20, 2021 39.04 39.64 38.62 39.54 677,790 +1.02(+2.66%)
May 19, 2021 37.27 38.56 37.00 38.52 1,142,086 +0.06(+0.17%)
May 18, 2021 38.41 39.29 37.90 38.45 1,457,242 +1.08(+2.90%)
May 17, 2021 36.80 37.44 36.10 37.37 873,204 +0.33(+0.88%)
May 14, 2021 35.00 37.16 34.76 37.04 1,789,136 +2.64(+7.69%)
May 13, 2021 35.79 36.35 33.88 34.40 1,477,516 -0.90(-2.56%)
May 12, 2021 36.20 36.87 34.87 35.30 1,406,466 -1.62(-4.40%)
May 11, 2021 34.89 37.19 34.45 36.92 1,835,602 +0.66(+1.82%)
May 10, 2021 38.75 39.00 36.06 36.27 2,224,032 -2.27(-5.89%)
May 07, 2021 38.65 39.80 38.06 38.53 1,465,350 +0.86(+2.28%)
May 06, 2021 40.28 41.11 36.94 37.67 2,779,654 -2.92(-7.19%)
May 05, 2021 42.73 42.95 40.25 40.59 2,265,572 -1.48(-3.51%)
May 04, 2021 41.20 42.16 39.47 42.07 1,854,548 -0.30(-0.70%)
May 03, 2021 43.56 44.00 42.22 42.37 745,666 -0.80(-1.85%)
Apr 30, 2021 42.70 43.84 42.63 43.16 780,600 -0.68(-1.55%)
Apr 29, 2021 45.00 45.11 42.81 43.84 730,302 -0.58(-1.31%)
Apr 28, 2021 45.00 45.15 43.91 44.42 712,206 -0.61(-1.34%)
Apr 27, 2021 44.35 46.19 44.07 45.03 1,716,912 +0.83(+1.88%)
Apr 26, 2021 44.47 44.98 43.80 44.20 979,752 +0.26(+0.59%)
Apr 23, 2021 43.49 45.12 42.76 43.94 1,023,600 +0.82(+1.90%)
Apr 22, 2021 44.38 44.78 42.50 43.12 1,617,412 -1.02(-2.31%)
Apr 21, 2021 41.60 44.48 41.28 44.14 1,087,876 +2.15(+5.11%)
Apr 20, 2021 42.84 43.90 40.77 41.99 1,207,152 -1.03(-2.39%)
Apr 19, 2021 43.59 43.85 42.27 43.02 831,460 -0.63(-1.44%)
Apr 16, 2021 43.77 44.08 42.59 43.66 1,158,400 -0.02(-0.06%)
Apr 15, 2021 41.91 44.30 41.91 43.68 3,152,500 +1.91(+4.59%)
Apr 14, 2021 42.04 42.27 41.53 41.77 784,948 -0.15(-0.36%)
Apr 13, 2021 41.50 42.05 40.63 41.91 1,199,150 +0.52(+1.27%)
Apr 12, 2021 40.69 42.35 40.51 41.39 1,610,556 +1.05(+2.59%)
Apr 09, 2021 40.35 40.77 39.75 40.34 648,800 -0.01(-0.01%)
Apr 08, 2021 40.27 41.35 40.05 40.35 1,085,518 +0.45(+1.14%)
Apr 07, 2021 39.10 40.23 38.36 39.90 1,321,710 +0.79(+2.01%)
Apr 06, 2021 40.00 40.11 38.97 39.11 1,241,992 -0.76(-1.91%)
Apr 05, 2021 38.47 40.00 38.13 39.87 2,082,486 +1.94(+5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.