InMode Ltd (INMD) Historical Stock Data
17.41 ↑0.07 (0.40%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INMD is down -0.59% a day on average. There have been 11 days where InMode Ltd closed green and 19 days where INMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 17.21 | 17.41 | ↑$0.20 (1.16%) | 16.96 | 17.57 | 1.93M |
| 2024-04-18 | 17.52 | 17.34 | ↓$0.18 (-1.03%) | 17.29 | 17.95 | 1.50M |
| 2024-04-17 | 17.81 | 17.45 | ↓$0.36 (-2.02%) | 17.44 | 17.91 | 0.95M |
| 2024-04-16 | 17.55 | 17.62 | ↑$0.07 (0.40%) | 17.29 | 17.87 | 1.28M |
| 2024-04-15 | 18.00 | 17.69 | ↓$0.31 (-1.72%) | 17.40 | 18.07 | 2.20M |
| 2024-04-12 | 18.20 | 17.92 | ↓$0.28 (-1.54%) | 17.87 | 18.39 | 1.87M |
| 2024-04-11 | 19.00 | 18.47 | ↓$0.53 (-2.79%) | 18.39 | 19.28 | 1.37M |
| 2024-04-10 | 18.00 | 18.89 | ↑$0.89 (4.94%) | 17.74 | 19.00 | 2.79M |
| 2024-04-09 | 18.30 | 18.43 | ↑$0.13 (0.71%) | 18.14 | 19.40 | 5.04M |
| 2024-04-08 | 19.55 | 19.79 | ↑$0.24 (1.23%) | 19.38 | 19.99 | 1.07M |
| 2024-04-05 | 19.80 | 19.55 | ↓$0.25 (-1.26%) | 19.52 | 20.01 | 1.39M |
| 2024-04-04 | 20.97 | 19.83 | ↓$1.14 (-5.44%) | 19.81 | 20.98 | 2.29M |
| 2024-04-03 | 20.50 | 20.62 | ↑$0.12 (0.59%) | 20.45 | 20.74 | 0.95M |
| 2024-04-02 | 20.65 | 20.61 | ↓$0.04 (-0.19%) | 20.42 | 20.69 | 0.93M |
| 2024-04-01 | 21.70 | 21.00 | ↓$0.70 (-3.23%) | 20.87 | 21.76 | 739.06K |
| 2024-03-28 | 21.17 | 21.61 | ↑$0.44 (2.08%) | 21.12 | 21.92 | 1.01M |
| 2024-03-27 | 20.85 | 21.20 | ↑$0.35 (1.68%) | 20.82 | 21.34 | 821.67K |
| 2024-03-26 | 20.77 | 20.67 | ↓$0.10 (-0.48%) | 20.49 | 20.93 | 681.52K |
| 2024-03-25 | 20.60 | 20.45 | ↓$0.15 (-0.73%) | 20.41 | 20.84 | 709.65K |
| 2024-03-22 | 21.13 | 20.45 | ↓$0.68 (-3.22%) | 20.44 | 21.27 | 870.93K |
| 2024-03-21 | 21.50 | 21.23 | ↓$0.27 (-1.26%) | 21.21 | 21.75 | 0.96M |
| 2024-03-20 | 20.58 | 21.24 | ↑$0.66 (3.21%) | 20.27 | 21.37 | 1.27M |
| 2024-03-19 | 20.61 | 20.59 | ↓$0.02 (-0.10%) | 20.00 | 20.73 | 2.31M |
| 2024-03-18 | 21.07 | 20.76 | ↓$0.31 (-1.47%) | 20.71 | 21.17 | 1.34M |
| 2024-03-15 | 21.22 | 20.91 | ↓$0.31 (-1.46%) | 20.81 | 21.51 | 2.01M |
| 2024-03-14 | 21.85 | 21.33 | ↓$0.52 (-2.38%) | 21.23 | 21.97 | 1.55M |
| 2024-03-13 | 21.34 | 21.92 | ↑$0.58 (2.72%) | 21.33 | 22.00 | 1.11M |
| 2024-03-12 | 21.42 | 21.46 | ↑$0.04 (0.19%) | 21.08 | 21.60 | 1.24M |
| 2024-03-11 | 21.94 | 21.54 | ↓$0.40 (-1.82%) | 21.35 | 22.22 | 1.02M |
| 2024-03-08 | 23.00 | 21.97 | ↓$1.03 (-4.48%) | 21.96 | 23.38 | 1.21M |
Create an account or log in to view more rows.
$INMD id rather have a dip then rip than a gap and crap
$INMD bought more
$INMD just fucking go already jeesh
$INMD wow! I sold too early
$INMD what time we going green?
$INMD is going to have a run next month
$INMD I'm friggin bored. Just give us our money already
$INMD Time to buy here
$INMD push baby push!
$INMD whats the news????