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 (%)
Feb 28, 2020 15.25 16.83 15.07 16.47 3,487,800 +0.01(+0.06%)
Feb 27, 2020 15.86 16.64 15.41 16.46 4,577,668 -0.68(-3.97%)
Feb 26, 2020 16.86 17.93 16.55 17.14 5,589,148 +0.32(+1.90%)
Feb 25, 2020 18.50 18.62 16.05 16.82 5,768,550 -1.15(-6.40%)
Feb 24, 2020 17.68 18.59 17.12 17.97 4,235,318 -1.53(-7.85%)
Feb 21, 2020 19.60 20.19 19.16 19.50 3,525,000 -0.48(-2.38%)
Feb 20, 2020 19.27 20.85 19.20 19.98 4,322,124 +0.44(+2.25%)
Feb 19, 2020 20.32 20.65 19.13 19.54 6,554,492 -0.81(-3.98%)
Feb 18, 2020 23.55 24.30 20.00 20.34 15,080,018 -1.64(-7.44%)
Feb 14, 2020 22.15 22.40 21.72 21.98 1,941,400 -0.09(-0.41%)
Feb 13, 2020 21.70 22.40 21.32 22.07 2,058,414 -0.02(-0.07%)
Feb 12, 2020 23.00 23.12 21.80 22.09 2,151,930 -0.74(-3.24%)
Feb 11, 2020 22.77 22.95 21.86 22.82 2,150,280 +0.23(+1.02%)
Feb 10, 2020 21.30 22.60 21.16 22.59 2,003,352 +1.19(+5.56%)
Feb 07, 2020 21.30 21.50 20.52 21.41 2,723,800 -0.05(-0.23%)
Feb 06, 2020 22.17 22.75 21.28 21.45 3,061,708 -0.76(-3.40%)
Feb 05, 2020 24.75 24.98 21.95 22.21 4,979,428 -2.22(-9.11%)
Feb 04, 2020 22.98 24.43 22.98 24.43 2,772,510 +2.18(+9.82%)
Feb 03, 2020 21.87 22.45 21.32 22.25 1,699,288 +0.59(+2.70%)
Jan 31, 2020 22.83 23.00 21.25 21.66 2,403,000 -1.59(-6.82%)
Jan 30, 2020 23.39 23.75 22.50 23.25 1,838,110 -0.86(-3.59%)
Jan 29, 2020 24.00 24.75 23.55 24.11 1,847,858 +0.48(+2.03%)
Jan 28, 2020 23.11 23.77 22.52 23.64 3,119,688 +1.69(+7.68%)
Jan 27, 2020 23.02 24.10 21.95 21.95 3,675,126 -2.50(-10.22%)
Jan 24, 2020 25.64 26.60 23.30 24.45 5,246,600 -0.43(-1.71%)
Jan 23, 2020 24.00 25.55 23.55 24.88 6,126,018 +1.80(+7.80%)
Jan 22, 2020 23.88 23.98 22.58 23.07 2,088,734 -0.42(-1.79%)
Jan 21, 2020 22.52 23.66 22.50 23.50 2,873,020 +0.97(+4.31%)
Jan 17, 2020 22.56 23.59 21.78 22.52 4,004,200 +0.16(+0.74%)
Jan 16, 2020 21.32 22.48 21.28 22.36 2,427,196 +1.18(+5.57%)
Jan 15, 2020 20.88 21.83 20.69 21.18 2,059,578 +0.43(+2.10%)
Jan 14, 2020 22.45 22.98 19.90 20.75 4,451,514 -1.62(-7.26%)
Jan 13, 2020 21.41 22.68 21.38 22.37 3,692,844 +1.30(+6.17%)
Jan 10, 2020 20.88 22.23 20.88 21.07 5,434,400 +0.46(+2.21%)
Jan 09, 2020 19.31 20.75 19.25 20.61 3,835,030 +1.59(+8.39%)
Jan 08, 2020 19.05 19.33 18.40 19.02 1,766,382 +0.02(+0.08%)
Jan 07, 2020 17.61 19.46 17.50 19.00 3,140,218 +1.48(+8.48%)
Jan 06, 2020 17.95 18.25 17.38 17.52 3,056,492 -0.91(-4.91%)
Jan 03, 2020 18.39 19.07 17.30 18.43 2,263,000 -0.63(-3.31%)
Jan 02, 2020 20.00 20.25 18.91 19.05 2,126,474 -0.55(-2.78%)
Dec 31, 2019 19.02 19.73 19.02 19.60 1,711,200 +0.34(+1.77%)
Dec 30, 2019 19.62 19.69 18.75 19.26 1,759,292 -0.25(-1.28%)
Dec 27, 2019 18.95 20.07 18.50 19.51 2,795,800 +0.47(+2.47%)
Dec 26, 2019 19.23 19.66 18.32 19.04 3,247,430 -0.11(-0.55%)
Dec 24, 2019 20.22 20.50 18.13 19.14 4,056,200 -1.14(-5.62%)
Dec 23, 2019 21.24 21.41 20.07 20.29 3,545,644 -0.46(-2.24%)
Dec 20, 2019 22.77 22.80 20.61 20.75 3,196,400 -1.46(-6.59%)
Dec 19, 2019 21.02 22.57 20.88 22.21 3,633,012 +1.16(+5.53%)
Dec 18, 2019 21.70 22.00 20.51 21.05 2,559,922 -0.55(-2.55%)
Dec 17, 2019 21.22 22.25 20.38 21.60 4,043,246 +0.69(+3.30%)
Dec 16, 2019 19.73 21.10 19.43 20.91 3,285,520 +1.49(+7.67%)
Dec 13, 2019 19.73 19.88 19.02 19.42 1,952,200 -0.05(-0.28%)
Dec 12, 2019 21.23 21.50 19.00 19.48 5,711,584 -1.85(-8.68%)
Dec 11, 2019 22.02 22.82 21.12 21.32 2,801,902 -0.88(-3.94%)
Dec 10, 2019 21.51 22.52 20.55 22.20 2,855,374 +0.85(+3.98%)
Dec 09, 2019 23.76 24.00 21.25 21.35 3,541,402 -2.36(-9.95%)
Dec 06, 2019 22.43 23.71 22.00 23.71 3,642,200 +1.93(+8.84%)
Dec 05, 2019 21.36 21.93 20.57 21.79 2,630,908 +0.34(+1.61%)
Dec 04, 2019 23.02 23.05 20.62 21.44 4,533,728 -0.55(-2.52%)
Dec 03, 2019 23.23 24.73 21.91 22.00 4,395,994 -2.51(-10.24%)
Dec 02, 2019 25.41 25.86 23.50 24.50 2,833,626 -0.82(-3.26%)
Nov 29, 2019 26.50 26.50 24.27 25.33 1,962,600 -1.99(-7.28%)
Nov 27, 2019 25.70 27.45 24.61 27.32 2,767,600 +1.57(+6.12%)
Nov 26, 2019 25.01 25.93 24.12 25.75 2,896,706 +1.92(+8.04%)
Nov 25, 2019 21.05 24.07 20.93 23.83 3,761,980 +3.05(+14.71%)
Nov 22, 2019 22.00 22.87 20.15 20.77 4,139,200 -2.55(-10.95%)
Nov 21, 2019 27.16 27.30 20.75 23.33 7,718,848 -3.01(-11.43%)
Nov 20, 2019 27.56 28.00 26.13 26.34 3,211,352 -1.58(-5.66%)
Nov 19, 2019 27.34 28.38 26.29 27.92 2,988,598 +1.81(+6.91%)
Nov 18, 2019 25.52 29.38 25.02 26.11 7,154,460 +1.39(+5.64%)
Nov 15, 2019 23.34 25.00 23.05 24.72 2,852,000 +1.77(+7.71%)
Nov 14, 2019 21.33 23.74 21.25 22.95 2,352,350 +1.35(+6.25%)
Nov 13, 2019 21.93 22.50 20.55 21.60 2,464,038 -0.38(-1.71%)
Nov 12, 2019 23.18 23.62 21.41 21.98 3,186,448 -0.73(-3.22%)
Nov 11, 2019 20.24 23.12 20.23 22.70 3,772,800 +2.48(+12.29%)
Nov 08, 2019 21.00 21.82 19.85 20.22 2,670,000 -0.59(-2.81%)
Nov 07, 2019 19.50 21.00 19.50 20.80 3,022,734 +1.38(+7.08%)
Nov 06, 2019 19.64 20.64 18.68 19.43 3,154,142 -0.90(-4.43%)
Nov 05, 2019 19.30 21.00 18.25 20.33 6,720,446 +3.34(+19.69%)
Nov 04, 2019 16.50 17.50 16.38 16.98 3,317,338 +0.93(+5.83%)
Nov 01, 2019 15.45 16.12 15.23 16.05 1,370,200 +0.67(+4.36%)
Oct 31, 2019 15.75 15.95 14.80 15.38 1,172,244 -0.45(-2.84%)
Oct 30, 2019 15.30 15.90 15.30 15.83 797,214 +0.49(+3.19%)
Oct 29, 2019 15.62 16.25 15.25 15.34 1,255,896 -0.29(-1.89%)
Oct 28, 2019 16.04 16.25 14.95 15.63 1,575,440 -0.12(-0.73%)
Oct 25, 2019 15.00 15.89 14.79 15.75 1,493,400 +0.64(+4.27%)
Oct 24, 2019 15.64 16.00 14.96 15.11 1,990,426 -0.30(-1.95%)
Oct 23, 2019 14.94 16.04 14.62 15.40 2,474,592 +0.49(+3.32%)
Oct 22, 2019 13.78 15.41 13.77 14.91 4,683,722 +1.12(+8.16%)
Oct 21, 2019 13.18 14.05 12.84 13.79 1,751,986 +0.81(+6.24%)
Oct 18, 2019 13.10 13.29 12.61 12.97 1,225,400 -0.04(-0.31%)
Oct 17, 2019 12.60 13.30 12.56 13.02 1,111,208 +0.44(+3.50%)
Oct 16, 2019 12.88 13.37 12.50 12.57 944,652 -0.41(-3.12%)
Oct 15, 2019 13.97 14.12 12.85 12.98 2,515,512 -0.61(-4.45%)
Oct 14, 2019 12.90 13.68 12.62 13.59 2,501,926 +1.41(+11.54%)
Oct 11, 2019 11.84 12.42 11.61 12.18 978,000 +0.42(+3.57%)
Oct 10, 2019 11.89 12.18 11.66 11.76 653,608 -0.09(-0.76%)
Oct 09, 2019 11.68 12.21 11.47 11.85 838,094 +0.35(+3.04%)
Oct 08, 2019 11.84 11.89 11.43 11.50 690,138 -0.52(-4.29%)
Oct 07, 2019 13.03 13.16 11.75 12.02 1,659,470 -0.25(-2.04%)
Oct 04, 2019 11.25 12.35 11.13 12.27 1,232,400 +1.01(+8.97%)
Oct 03, 2019 11.04 11.64 10.43 11.26 1,348,642 +0.25(+2.23%)
Oct 02, 2019 11.21 11.29 10.60 11.01 1,114,302 -0.25(-2.18%)
Oct 01, 2019 10.71 11.40 10.51 11.26 1,258,902 +0.50(+4.65%)
Sep 30, 2019 11.08 11.36 10.05 10.76 1,947,904 -0.36(-3.28%)
Sep 27, 2019 13.11 13.31 10.62 11.12 4,571,200 -2.12(-16.01%)
Sep 26, 2019 13.62 13.87 13.05 13.24 1,255,718 -0.27(-2.00%)
Sep 25, 2019 13.18 13.55 12.62 13.51 954,882 +0.14(+1.05%)
Sep 24, 2019 13.60 13.97 13.05 13.37 1,350,532 -0.17(-1.22%)
Sep 23, 2019 12.95 13.63 12.75 13.54 835,762 +0.50(+3.84%)
Sep 20, 2019 13.64 13.75 12.25 13.04 1,639,200 -0.61(-4.47%)
Sep 19, 2019 14.01 14.05 13.27 13.64 752,750 -0.23(-1.66%)
Sep 18, 2019 13.67 14.13 13.61 13.88 1,095,432 +0.13(+0.98%)
Sep 17, 2019 13.82 14.17 13.03 13.74 1,106,876 -0.03(-0.18%)
Sep 16, 2019 14.23 14.69 13.53 13.77 1,795,818 -0.47(-3.34%)
Sep 13, 2019 13.69 14.62 13.33 14.24 2,922,200 +0.59(+4.32%)
Sep 12, 2019 13.50 13.74 12.89 13.65 1,555,904 +0.23(+1.71%)
Sep 11, 2019 12.85 13.97 12.61 13.42 2,110,758 +0.82(+6.51%)
Sep 10, 2019 12.95 13.27 12.38 12.60 1,687,062 -0.43(-3.26%)
Sep 09, 2019 12.56 13.98 12.19 13.03 4,954,838 +0.96(+7.91%)
Sep 06, 2019 13.22 13.27 12.06 12.07 2,107,800 -1.29(-9.66%)
Sep 05, 2019 13.34 13.72 12.77 13.36 3,479,072 +0.72(+5.74%)
Sep 04, 2019 11.51 12.93 11.51 12.63 5,407,806 +1.44(+12.86%)
Sep 03, 2019 10.12 11.29 10.12 11.20 2,453,270 +1.25(+12.51%)
Aug 30, 2019 10.87 10.97 9.630 9.950 1,726,200 -0.88(-8.08%)
Aug 29, 2019 11.12 11.25 10.64 10.82 1,253,016 +0.02(+0.23%)
Aug 28, 2019 10.70 11.18 10.51 10.80 1,562,182 +0.10(+0.89%)
Aug 27, 2019 10.91 11.45 10.41 10.71 886,350 -0.07(-0.65%)
Aug 26, 2019 10.50 10.82 10.02 10.78 1,048,988 +0.47(+4.56%)
Aug 23, 2019 11.20 11.36 10.28 10.30 1,135,200 -1.09(-9.53%)
Aug 22, 2019 11.24 11.82 10.34 11.39 2,156,206 +0.09(+0.80%)
Aug 21, 2019 11.22 11.87 10.79 11.30 2,279,602 +0.38(+3.43%)
Aug 20, 2019 10.13 11.01 10.10 10.93 1,286,022 +0.68(+6.59%)
Aug 19, 2019 10.43 11.00 10.12 10.25 2,557,838 +0.30(+3.02%)
Aug 16, 2019 9.310 10.00 8.915 9.950 2,408,800 +0.82(+9.04%)
Aug 15, 2019 8.535 9.360 8.535 9.125 3,900,012 +1.00(+12.31%)
Aug 14, 2019 8.710 8.750 7.780 8.125 4,418,416 +1.12(+16.07%)
Aug 13, 2019 6.875 7.250 6.755 7.000 1,227,996 +0.12(+1.82%)
Aug 12, 2019 7.025 7.120 6.875 6.875 748,308 -0.13(-1.93%)
Aug 09, 2019 6.775 7.185 6.625 7.010 1,450,400 +0.22(+3.32%)
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.