Inmode Ltd (154)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -4.61112818936 | 16.265 | 16.91 | 14.54 | 803 | 15.79687383 | DE |
| 4 | -1.905 | -10.935706085 | 17.42 | 17.645 | 14.54 | 656 | 16.16445451 | DE |
| 12 | -0.075 | -0.481077613855 | 15.59 | 18.78 | 14.54 | 908 | 17.20316712 | DE |
| 26 | -0.475 | -2.97060662914 | 15.99 | 18.78 | 13.555 | 993 | 15.94370263 | DE |
| 52 | -4.945 | -24.1691104594 | 20.46 | 24.78 | 13.555 | 1377 | 17.9730536 | DE |
| 156 | -21.565 | -58.1580366775 | 37.08 | 37.2 | 13.555 | 1913 | 19.71460578 | DE |
| 260 | -21.565 | -58.1580366775 | 37.08 | 37.2 | 13.555 | 1913 | 19.71460578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 15.51 | 0.21 | 1.37 | 15.295 | 15.51 | 15.19 | 755 |
| 1736458020 | 15.3 | -0.32 | -2.02 | 15.295 | 15.775 | 15.29 | 292 |
| 1736371620 | 15.615 | -0.84 | -5.10 | 16.625 | 16.625 | 14.54 | 2681 |
| 1736285220 | 16.454999 | 0.03 | 0.18 | 16.18 | 16.645 | 16.18 | 318 |
| 1736198820 | 16.425 | 0.07 | 0.43 | 16.5 | 16.5 | 16.425 | 292 |
| 1735939620 | 16.355 | -0.07 | -0.43 | 16.265 | 16.91 | 16.265 | 430 |
| 1735853220 | 16.425 | 0.39 | 2.40 | 16.364999 | 16.43 | 16.075 | 362 |
| 1735594020 | 16.04 | -0.12 | -0.74 | 16.5 | 16.5 | 15.9 | 474 |
| 1735334820 | 16.16 | -0.26 | -1.58 | 16.36 | 16.655 | 16.1 | 1795 |
| 1734989220 | 16.42 | -0.13 | -0.79 | 16.675 | 16.675 | 16.36 | 695 |
| 1734730020 | 16.55 | -0.06 | -0.36 | 16.065 | 16.809999 | 16.004999 | 1536 |
| 1734643620 | 16.61 | 0.06 | 0.39 | 16.665 | 16.665 | 16.495 | 311 |
| 1734557220 | 16.545 | -0.45 | -2.65 | 17.204999 | 17.274999 | 16.545 | 216 |
| 1734470820 | 16.995 | -0.28 | -1.59 | 17.005 | 17.325 | 16.995 | 132 |
| 1734384420 | 17.27 | -0.15 | -0.86 | 17.645 | 17.645 | 17.12 | 286 |
| 1734125220 | 17.42 | -0.16 | -0.88 | 17.42 | 17.42 | 17.42 | 25 |
| 1734038820 | 17.575 | -0.16 | -0.93 | 17.795 | 17.795 | 17.335 | 176 |
| 1733952420 | 17.739999 | 0 | 0.00 | 17.739999 | 17.739999 | 17.739999 | 0 |
| 1733866020 | 17.739999 | -0.24 | -1.33 | 17.6 | 18.095 | 17.6 | 69 |
| 1733779620 | 17.98 | 0.89 | 5.18 | 17.415 | 17.98 | 17.415 | 254 |
| 1733520420 | 17.095 | -0.17 | -0.96 | 17.02 | 17.345 | 17.02 | 3427 |
| 1733434020 | 17.26 | -1.16 | -6.27 | 17.3 | 17.305 | 17.26 | 1110 |
| 1733347620 | 18.415 | 0.47 | 2.65 | 18.559999 | 18.559999 | 18.335 | 339 |
| 1733261220 | 17.94 | -0.7 | -3.73 | 18.25 | 18.78 | 17.94 | 353 |
| 1733174820 | 18.635 | 0.24 | 1.30 | 18.53 | 18.71 | 18.53 | 253 |
| 1732915620 | 18.395 | 0.16 | 0.91 | 18.695 | 18.695 | 18.395 | 262 |
| 1732829220 | 18.23 | -0.2 | -1.09 | 18.23 | 18.23 | 18.23 | 80 |
| 1732742820 | 18.43 | 0.02 | 0.11 | 18.71 | 18.71 | 18.43 | 1400 |
| 1732656420 | 18.41 | -0.23 | -1.21 | 18.364999 | 18.53 | 18.34 | 307 |
| 1732570020 | 18.635 | 0.35 | 1.91 | 18.005 | 18.684999 | 18.005 | 2582 |
| 1732310820 | 18.285 | 0.43 | 2.44 | 17.355 | 18.285 | 17.309999 | 415 |
| 1732224420 | 17.85 | 1.15 | 6.85 | 17.85 | 17.85 | 17.85 | 100 |
| 1732138020 | 16.704999 | 0 | 0.00 | 16.704999 | 16.704999 | 16.704999 | 0 |
| 1732051620 | 16.704999 | 0 | 0.00 | 16.704999 | 16.704999 | 16.704999 | 0 |
| 1731965220 | 16.704999 | -0.49 | -2.82 | 16.85 | 16.85 | 16.155 | 581 |
| 1731705960 | 17.19 | -1.12 | -6.09 | 17.934999 | 17.934999 | 17.19 | 1674 |
| 1731619560 | 18.305 | -0.12 | -0.62 | 18.2 | 18.305 | 18.19 | 227 |
| 1731533160 | 18.42 | 0.18 | 0.99 | 17.82 | 18.48 | 17.67 | 570 |
| 1731446820 | 18.239999 | -0.06 | -0.33 | 18.01 | 18.345 | 17.965 | 448 |
| 1731360420 | 18.3 | 0.21 | 1.16 | 17.864999 | 18.579999 | 17.864999 | 831 |
| 1731101220 | 18.09 | 0.23 | 1.26 | 17.595 | 18.09 | 16.2 | 2522 |
| 1731014760 | 17.864999 | -0.2 | -1.08 | 18.204999 | 18.204999 | 17.864999 | 5604 |
| 1730928360 | 18.059999 | 1.71 | 10.46 | 17.26 | 18.059999 | 17.01 | 3076 |
| 1730841960 | 16.35 | 0.52 | 3.25 | 16.09 | 16.35 | 16.09 | 70 |
| 1730755560 | 15.835 | -0.17 | -1.06 | 15.59 | 15.835 | 15.59 | 107 |
| 1730496360 | 16.004999 | 0.06 | 0.38 | 15.81 | 16.035 | 15.81 | 764 |
| 1730409960 | 15.945 | -0.63 | -3.83 | 16.34 | 16.405 | 15.945 | 511 |
| 1730323560 | 16.579999 | 0.09 | 0.55 | 16.434999 | 16.8 | 16.434999 | 1049 |
| 1730237160 | 16.489999 | -0.08 | -0.48 | 16.695 | 16.695 | 16.489999 | 704 |
| 1730150760 | 16.57 | 0.42 | 2.60 | 16.035 | 16.635 | 16.035 | 1054 |
| 1729888020 | 16.149999 | -0.31 | -1.85 | 16.795 | 16.795 | 16.14 | 180 |
| 1729801560 | 16.454999 | 0.08 | 0.52 | 16.285 | 16.774999 | 16.245 | 410 |
| 1729715160 | 16.37 | -0.5 | -2.96 | 17.215 | 17.215 | 16.37 | 1471 |
| 1729628760 | 16.87 | 0.49 | 2.99 | 16.594999 | 16.87 | 16.594999 | 1906 |
| 1729542360 | 16.379999 | 0.04 | 0.24 | 16.614999 | 16.614999 | 16.379999 | 152 |
| 1729283160 | 16.34 | 0.63 | 3.98 | 15.59 | 16.475 | 15.405 | 2331 |
| 1729196760 | 15.715 | 0.28 | 1.78 | 15.425 | 15.715 | 15.425 | 489 |
| 1729110360 | 15.44 | 0.49 | 3.31 | 15.055 | 15.44 | 15.055 | 943 |
| 1729023960 | 14.945 | -0.21 | -1.35 | 15.54 | 15.54 | 14.945 | 159 |
| 1728937620 | 15.15 | 0.01 | 0.03 | 15.23 | 15.23 | 14.8 | 1385 |
| 1728678360 | 15.145 | 0.35 | 2.37 | 15.25 | 15.25 | 15.145 | 1147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
