InMode Ltd (INMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3074 | -11.6300403226 | 19.84 | 19.84 | 17.325 | 1001754 | 18.92378371 | CS |
| 4 | -0.1474 | -0.83371040724 | 17.68 | 19.84 | 16.92 | 1095292 | 18.34701227 | CS |
| 12 | 1.1126 | 6.77588306943 | 16.42 | 19.84 | 14.87 | 1169982 | 16.92629282 | CS |
| 26 | -0.5274 | -2.92026578073 | 18.06 | 19.84 | 14.87 | 1176604 | 17.30486786 | CS |
| 52 | -4.7074 | -21.1663669065 | 22.24 | 26.8 | 14.87 | 1362536 | 19.58389067 | CS |
| 156 | -77.1474 | -81.4822560203 | 94.68 | 95.2399 | 14.87 | 1598500 | 31.21850427 | CS |
| 260 | -33.5074 | -65.6492946708 | 51.04 | 180 | 13.14 | 1355791 | 39.58029457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 18.01 | -0.99 | -5.21 | 19 | 19.215 | 18 | 1344834 |
| 1731627300 | 19 | -0.32 | -1.66 | 19.35 | 19.4399 | 18.95 | 886013 |
| 1731540900 | 19.32 | 0.06 | 0.31 | 19.39 | 19.55 | 19.14 | 865337 |
| 1731454500 | 19.26 | -0.24 | -1.23 | 19.4 | 19.57 | 19.21 | 888083 |
| 1731368100 | 19.5 | 0.09 | 0.46 | 19.84 | 19.84 | 19.4 | 925828 |
| 1731108900 | 19.41 | 0.18 | 0.94 | 19.28 | 19.56 | 19 | 1425106 |
| 1731022500 | 19.23 | -0.04 | -0.21 | 19.35 | 19.68 | 19.115 | 1316702 |
| 1730936100 | 19.27 | 1.37 | 7.65 | 18.9314 | 19.45 | 18.7645 | 2011175 |
| 1730849700 | 17.9 | 0.52 | 2.99 | 17.27 | 17.99 | 16.92 | 796475 |
| 1730763300 | 17.38 | 0.12 | 0.70 | 17.14 | 17.49 | 17.13 | 1334682 |
| 1730500500 | 17.26 | 0.18 | 1.05 | 17.18 | 17.431 | 17.16 | 838288 |
| 1730414100 | 17.08 | -0.79 | -4.42 | 17.88 | 17.97 | 16.94 | 1132584 |
| 1730327700 | 17.87 | -0.04 | -0.22 | 17.95 | 18.35 | 17.57 | 1101539 |
| 1730241300 | 17.91 | -0.07 | -0.39 | 17.69 | 18.03 | 17.68 | 764291 |
| 1730154900 | 17.98 | 0.43 | 2.45 | 17.7 | 18.14 | 17.7 | 763830 |
| 1729895700 | 17.55 | -0.15 | -0.85 | 17.81 | 17.81 | 17.42 | 743860 |
| 1729809300 | 17.7 | -0.14 | -0.78 | 17.97 | 18.17 | 17.56 | 900784 |
| 1729722900 | 17.84 | -0.51 | -2.78 | 18.24 | 18.24 | 17.635 | 1168594 |
| 1729636500 | 18.35 | 0.42 | 2.34 | 17.9 | 18.36 | 17.815 | 1210834 |
| 1729550100 | 17.93 | 0.15 | 0.84 | 17.68 | 17.99 | 17.62 | 1239141 |
| 1729290900 | 17.78 | 0.57 | 3.31 | 17.3 | 17.88 | 17.2401 | 1114848 |
| 1729204500 | 17.21 | 0.33 | 1.95 | 17 | 17.22 | 16.735 | 828505 |
| 1729118100 | 16.88 | 0.23 | 1.38 | 16.69 | 16.95 | 16.59 | 593688 |
| 1729031700 | 16.649999 | 0 | 0.00 | 16.54 | 16.704999 | 16.36 | 879946 |
| 1728945300 | 16.649999 | 0.15 | 0.91 | 16.219999 | 16.75 | 16.21 | 873811 |
| 1728686100 | 16.5 | 0.34 | 2.10 | 16.7 | 16.84 | 16.415 | 1333732 |
| 1728599700 | 16.16 | 1.11 | 7.38 | 15.3 | 16.39 | 15.296 | 2221520 |
| 1728513300 | 15.05 | 0.17 | 1.14 | 14.9 | 15.4 | 14.881 | 1054607 |
| 1728426900 | 14.88 | -0.23 | -1.52 | 15.15 | 15.2 | 14.87 | 1387581 |
| 1728340500 | 15.11 | -0.67 | -4.25 | 15.68 | 15.8 | 15.02 | 2060934 |
| 1728081300 | 15.78 | 0.6 | 3.95 | 15.37 | 15.8 | 15.37 | 1164705 |
| 1727994900 | 15.18 | -0.26 | -1.68 | 15.38 | 15.58 | 15.17 | 1533231 |
| 1727908500 | 15.44 | -0.06 | -0.39 | 15.53 | 15.7099 | 15.42 | 1399850 |
| 1727822100 | 15.5 | -1.45 | -8.55 | 16.14 | 16.395 | 15.18 | 3333161 |
| 1727735520 | 16.95 | -0.48 | -2.75 | 16.99 | 17.415 | 16.91 | 797921 |
| 1727476500 | 17.43 | 0.24 | 1.40 | 17.46 | 17.7775 | 17.34 | 610031 |
| 1727390100 | 17.19 | 0.75 | 4.56 | 16.76 | 17.27 | 16.51 | 869177 |
| 1727303700 | 16.44 | -0.21 | -1.26 | 16.59 | 16.59 | 16.39 | 993394 |
| 1727217300 | 16.649999 | 0.24 | 1.46 | 16.53 | 16.77 | 16.489999 | 658191 |
| 1727130900 | 16.41 | -1.01 | -5.80 | 17.27 | 17.3 | 16.344999 | 2215702 |
| 1726871700 | 17.42 | -0.32 | -1.80 | 17.7 | 17.74 | 17.24 | 1413716 |
| 1726785300 | 17.74 | 0.28 | 1.60 | 17.97 | 17.99 | 17.56 | 984896 |
| 1726698900 | 17.46 | 0.09 | 0.52 | 17.44 | 17.82 | 17.18 | 748204 |
| 1726612500 | 17.37 | 0.31 | 1.82 | 17.15 | 17.8 | 17.135 | 799724 |
| 1726526100 | 17.06 | 0.02 | 0.12 | 17.12 | 17.22 | 16.9 | 958239 |
| 1726266900 | 17.04 | 0.29 | 1.73 | 17 | 17.105 | 16.96 | 852995 |
| 1726180500 | 16.75 | -0.15 | -0.89 | 17 | 17 | 16.36 | 1058372 |
| 1726094100 | 16.9 | 0.01 | 0.06 | 16.84 | 17.24 | 16.739999 | 1774455 |
| 1726007700 | 16.89 | 1.37 | 8.83 | 16.81 | 17.41 | 16.51 | 2068463 |
| 1725921300 | 15.52 | -0.16 | -1.02 | 15.69 | 15.95 | 15.475 | 849472 |
| 1725662100 | 15.68 | 0.03 | 0.19 | 15.85 | 15.85 | 15.46 | 706958 |
| 1725575700 | 15.65 | 0.22 | 1.43 | 15.68 | 15.82 | 15.48 | 966275 |
| 1725489300 | 15.43 | -0.29 | -1.84 | 15.55 | 15.93 | 15.3901 | 878632 |
| 1725402900 | 15.72 | -0.99 | -5.92 | 16.54 | 16.645 | 15.705 | 1078189 |
| 1725057300 | 16.71 | 0.71 | 4.44 | 16.079999 | 16.75 | 16.079999 | 1263575 |
| 1724970900 | 16 | 0.34 | 2.17 | 15.9 | 16.2 | 15.85 | 1226988 |
| 1724884500 | 15.66 | 0.04 | 0.26 | 15.6 | 15.76 | 15.41 | 648091 |
| 1724798100 | 15.62 | -0.47 | -2.92 | 16.03 | 16.03 | 15.5 | 730705 |
| 1724711700 | 16.09 | -0.16 | -0.98 | 16.42 | 16.42 | 16.01 | 1148823 |
| 1724452500 | 16.25 | 0.76 | 4.91 | 15.59 | 16.3 | 15.5814 | 1133741 |
| 1724366100 | 15.49 | -0.52 | -3.25 | 16.04 | 16.17 | 15.4101 | 710225 |
| 1724279700 | 16.01 | 0.33 | 2.10 | 15.8 | 16.079999 | 15.59 | 747878 |
| 1724193300 | 15.68 | -0.36 | -2.21 | 15.98 | 16.01 | 15.66 | 787675 |
| 1724106900 | 16.035 | 0.04 | 0.22 | 16.07 | 16.239999 | 15.9101 | 951827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
