InMode

INMD
🏛️ usa →
15.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.08 14.10 14.08 14.10 12.3K
09:31 14.12 14.13 14.12 14.13 1.0K
09:32 14.18 14.18 14.18 14.18 1.9K
09:33 14.20 14.20 14.19 14.20 2.5K
09:34 14.19 14.19 14.19 14.19 0.1K
09:35 14.16 14.18 14.16 14.18 2.7K
09:38 14.19 14.19 14.19 14.19 1.2K
09:41 14.17 14.17 14.17 14.17 0.9K
09:46 14.15 14.17 14.15 14.15 8.0K
09:49 14.14 14.14 14.14 14.14 2.2K
09:50 14.14 14.14 14.14 14.14 1.3K
09:51 14.14 14.14 14.14 14.14 1.2K
09:53 14.14 14.14 14.14 14.14 0.1K
09:54 14.14 14.14 14.14 14.14 0.7K
09:55 14.16 14.16 14.16 14.16 0.4K
09:56 14.16 14.16 14.15 14.15 1.9K
10:00 14.13 14.13 14.11 14.11 1.6K
10:03 14.10 14.10 14.10 14.10 10.6K
10:04 14.09 14.11 14.09 14.11 0.6K
10:05 14.10 14.10 14.10 14.10 0.2K
10:06 14.09 14.09 14.08 14.09 4.4K
10:07 14.09 14.09 14.09 14.09 1.2K
10:09 14.09 14.09 14.09 14.09 1.6K
10:11 14.09 14.09 14.08 14.08 1.5K
10:12 14.09 14.10 14.08 14.08 12.8K
10:13 14.08 14.08 14.08 14.08 16.2K
10:14 14.08 14.08 14.08 14.08 3.7K
10:15 14.08 14.09 14.08 14.09 47.6K
10:17 14.09 14.09 14.09 14.09 3.7K
10:18 14.11 14.11 14.10 14.10 2.9K
10:19 14.10 14.10 14.10 14.10 1.3K
10:20 14.09 14.09 14.09 14.09 0.3K
10:21 14.09 14.09 14.09 14.09 0.9K
10:22 14.09 14.09 14.03 14.03 41.0K
10:23 14.03 14.03 14.02 14.03 1.1K
10:24 14.02 14.03 14.02 14.02 6.7K
10:25 14.02 14.03 14.02 14.03 1.1K
10:26 14.03 14.03 14.03 14.03 0.3K
10:27 14.03 14.03 14.03 14.03 5.1K
10:28 14.03 14.03 14.03 14.03 1.0K
10:29 14.03 14.03 14.03 14.03 0.5K
10:30 14.03 14.03 14.03 14.03 1.2K
10:31 14.03 14.04 14.03 14.04 4.1K
10:32 14.04 14.04 14.03 14.04 3.0K
10:33 14.05 14.05 14.04 14.04 1.5K
10:34 14.05 14.05 14.04 14.04 0.8K
10:35 14.05 14.05 14.05 14.05 0.1K
10:36 14.05 14.05 14.04 14.04 0.9K
10:37 14.04 14.06 14.04 14.06 4.6K
10:38 14.05 14.05 14.05 14.04 1.9K
10:39 14.05 14.05 14.05 14.05 0.3K
10:40 14.04 14.04 14.03 14.03 1.6K
10:41 14.03 14.03 14.03 14.03 0.5K
10:42 14.03 14.03 14.02 14.02 0.6K
10:43 14.02 14.02 14.01 14.01 1.7K
10:44 14.01 14.02 14.01 14.02 1.6K
10:46 14.05 14.05 14.04 14.04 5.3K
10:47 14.03 14.03 14.03 14.03 0.3K
10:48 14.03 14.03 14.03 14.03 0.8K
10:49 14.03 14.03 14.03 14.03 0.1K
10:50 14.03 14.03 14.03 14.03 0.3K
10:52 14.03 14.03 14.03 14.03 1.1K
10:53 14.02 14.02 14.02 14.02 0.9K
10:54 14.02 14.02 14.02 14.02 0.6K
10:56 14.01 14.01 14.01 14.01 3.2K
10:57 13.99 13.99 13.99 13.99 28.7K
10:58 13.99 14.00 13.99 14.00 2.8K
10:59 14.00 14.00 13.99 13.99 0.9K
11:00 13.99 13.99 13.99 13.99 1.3K
11:01 14.00 14.00 13.98 13.98 2.4K
11:03 13.99 13.99 13.99 13.99 0.3K
11:04 13.98 13.98 13.98 13.98 0.3K
11:05 13.98 13.98 13.98 13.98 0.9K
11:06 13.98 13.98 13.98 13.98 0.3K
11:07 13.98 14.00 13.98 14.00 16.8K
11:08 14.01 14.01 14.01 14.01 0.4K
11:09 14.00 14.00 14.00 14.00 2.2K
11:11 14.02 14.02 14.02 14.02 1.0K
11:12 14.02 14.02 14.02 14.02 0.3K
11:14 14.02 14.03 14.02 14.03 1.6K
11:15 14.03 14.03 14.03 14.03 1.2K
11:16 14.02 14.02 14.02 14.02 0.6K
11:17 14.03 14.03 14.03 14.03 1.0K
11:19 14.03 14.03 13.99 13.99 13.1K
11:20 13.98 13.98 13.98 13.98 0.8K
11:21 13.98 13.98 13.98 13.98 2.6K
11:24 13.97 13.97 13.96 13.96 3.0K
11:25 13.96 13.96 13.96 13.96 0.7K
11:26 13.97 13.97 13.96 13.96 0.9K
11:27 13.97 13.98 13.97 13.98 1.7K
11:28 13.98 13.98 13.98 13.98 0.6K
11:29 13.98 13.98 13.97 13.98 1.4K
11:30 13.98 13.98 13.98 13.98 0.7K
11:32 13.98 13.98 13.98 13.98 0.9K
11:35 13.98 13.99 13.98 13.98 2.3K
11:36 13.97 13.98 13.97 13.98 2.1K
11:37 13.99 13.99 13.99 13.99 0.5K
11:39 13.99 13.99 13.99 13.99 1.3K
11:40 14.00 14.00 14.00 14.00 1.4K
11:42 14.00 14.00 14.00 14.00 0.6K
11:44 14.02 14.02 14.01 14.01 4.4K
11:46 14.01 14.01 14.01 14.01 1.0K
11:47 14.02 14.02 14.02 14.02 0.6K
11:49 14.02 14.02 14.02 14.02 1.1K
11:50 14.02 14.02 14.02 14.02 0.7K
11:52 14.02 14.02 14.02 14.02 0.9K
11:55 14.02 14.02 14.02 14.02 0.2K
11:56 14.02 14.03 14.02 14.03 3.0K
11:57 14.03 14.03 14.03 14.03 0.5K
11:58 14.04 14.04 14.04 14.04 1.6K
12:02 14.04 14.04 14.03 14.03 1.4K
12:03 14.04 14.04 14.03 14.03 2.0K
12:06 14.04 14.04 14.03 14.04 1.7K
12:07 14.05 14.06 14.05 14.06 3.3K
12:08 14.06 14.06 14.06 14.06 0.4K
12:09 14.07 14.07 14.06 14.06 2.1K
12:10 14.05 14.06 14.05 14.06 0.6K
12:11 14.06 14.06 14.06 14.06 2.6K
12:14 14.05 14.05 14.05 14.05 0.6K
12:15 14.04 14.04 14.04 14.04 1.0K
12:16 14.04 14.04 14.04 14.04 0.8K
12:17 14.03 14.03 14.02 14.02 5.4K
12:18 14.02 14.02 14.02 14.02 0.6K
12:19 14.02 14.02 14.02 14.02 9.0K
12:20 14.02 14.02 14.02 14.02 0.4K
12:21 14.01 14.01 14.01 14.01 2.6K
12:22 14.00 14.01 14.00 14.01 0.8K
12:23 14.01 14.01 14.01 14.01 0.7K
12:24 14.00 14.00 14.00 14.00 3.5K
12:25 14.01 14.01 14.01 14.01 3.0K
12:33 14.01 14.01 14.00 14.01 1.0K
12:34 14.00 14.00 14.00 14.00 0.8K
12:35 13.99 14.00 13.99 14.00 0.6K
12:36 14.00 14.01 14.00 14.01 4.9K
12:40 14.01 14.01 14.00 14.00 1.7K
12:43 13.98 13.98 13.96 13.96 2.8K
12:44 13.96 13.96 13.96 13.96 0.8K
12:47 13.97 13.97 13.97 13.97 0.9K
12:49 13.96 13.96 13.96 13.96 1.2K
12:51 13.97 13.97 13.97 13.97 0.7K
12:52 13.96 13.97 13.96 13.97 5.1K
12:54 13.97 13.97 13.97 13.97 0.4K
12:55 13.96 13.96 13.96 13.96 2.4K
12:56 13.96 13.96 13.96 13.96 1.0K
12:57 13.96 13.96 13.96 13.96 2.3K
13:01 13.95 13.95 13.95 13.95 0.6K
13:02 13.96 13.96 13.96 13.96 3.3K
13:05 13.97 13.97 13.96 13.96 3.1K
13:08 13.96 13.96 13.96 13.96 0.6K
13:09 13.96 13.96 13.96 13.96 2.3K
13:10 13.93 13.94 13.93 13.94 20.5K
13:11 13.94 13.94 13.94 13.94 0.8K
13:12 13.94 13.94 13.93 13.93 6.8K
13:14 13.93 13.93 13.93 13.93 4.8K
13:15 13.93 13.93 13.92 13.92 4.6K
13:18 13.91 13.91 13.87 13.87 21.3K
13:19 13.87 13.87 13.85 13.85 1.9K
13:20 13.85 13.85 13.85 13.85 1.4K
13:21 13.85 13.85 13.85 13.85 1.6K
13:22 13.85 13.85 13.84 13.84 2.2K
13:24 13.85 13.85 13.85 13.85 5.0K
13:25 13.84 13.84 13.82 13.82 2.6K
13:26 13.83 13.83 13.83 13.83 0.4K
13:27 13.82 13.82 13.82 13.82 0.6K
13:28 13.82 13.82 13.82 13.82 0.9K
13:29 13.82 13.82 13.82 13.82 0.8K
13:30 13.81 13.81 13.81 13.81 0.6K
13:32 13.82 13.82 13.81 13.81 1.8K
13:37 13.82 13.82 13.81 13.81 2.5K
13:38 13.81 13.81 13.79 13.79 3.5K
13:39 13.79 13.79 13.79 13.79 2.9K
13:41 13.79 13.79 13.79 13.79 1.4K
13:42 13.81 13.81 13.80 13.80 2.7K
13:43 13.80 13.81 13.80 13.81 2.8K
13:44 13.82 13.82 13.82 13.82 1.6K
13:45 13.83 13.83 13.83 13.83 1.4K
13:46 13.83 13.83 13.83 13.83 3.1K
13:47 13.83 13.83 13.82 13.82 1.3K
13:49 13.83 13.84 13.83 13.84 1.6K
13:50 13.84 13.84 13.84 13.84 1.4K
13:52 13.82 13.83 13.82 13.83 0.6K
13:53 13.83 13.83 13.83 13.83 1.9K
13:54 13.84 13.86 13.84 13.86 1.6K
13:55 13.86 13.87 13.86 13.87 2.4K
13:56 13.88 13.88 13.88 13.88 0.9K
13:57 13.87 13.87 13.87 13.87 1.7K
13:59 13.87 13.87 13.87 13.87 0.6K
14:00 13.88 13.88 13.88 13.88 0.3K
14:01 13.88 13.88 13.88 13.88 1.6K
14:02 13.88 13.89 13.88 13.89 1.1K
14:03 13.90 13.90 13.90 13.90 1.3K
14:05 13.88 13.88 13.87 13.87 1.6K
14:06 13.86 13.87 13.86 13.87 1.6K
14:07 13.87 13.87 13.87 13.87 2.3K
14:09 13.86 13.86 13.86 13.86 0.5K
14:10 13.86 13.86 13.86 13.86 2.5K
14:11 13.86 13.86 13.85 13.86 4.6K
14:13 13.86 13.86 13.86 13.86 0.8K
14:14 13.87 13.87 13.87 13.87 0.7K
14:15 13.87 13.87 13.87 13.86 0.8K
14:16 13.87 13.87 13.87 13.87 3.7K
14:17 13.88 13.88 13.88 13.88 0.8K
14:18 13.88 13.88 13.88 13.88 0.6K
14:19 13.88 13.88 13.88 13.88 0.8K
14:20 13.87 13.87 13.87 13.87 1.1K
14:21 13.86 13.87 13.86 13.87 3.4K
14:25 13.88 13.89 13.88 13.89 1.4K
14:26 13.89 13.89 13.89 13.89 0.2K
14:27 13.89 13.89 13.89 13.89 0.6K
14:28 13.89 13.89 13.88 13.88 1.7K
14:29 13.87 13.87 13.87 13.87 0.3K
14:30 13.88 13.88 13.88 13.88 0.6K
14:31 13.88 13.88 13.88 13.88 1.3K
14:32 13.90 13.90 13.90 13.90 2.1K
14:34 13.90 13.90 13.89 13.89 1.2K
14:35 13.89 13.89 13.89 13.89 2.1K
14:38 13.89 13.90 13.89 13.89 2.2K
14:39 13.89 13.89 13.89 13.89 1.5K
14:40 13.88 13.88 13.88 13.88 1.4K
14:41 13.88 13.88 13.87 13.87 2.3K
14:44 13.87 13.87 13.87 13.87 0.8K
14:45 13.85 13.85 13.85 13.85 0.4K
14:46 13.86 13.86 13.86 13.86 0.8K
14:48 13.87 13.87 13.86 13.86 1.7K
14:50 13.86 13.86 13.86 13.86 1.8K
14:52 13.87 13.87 13.87 13.87 1.5K
14:53 13.88 13.88 13.88 13.88 2.9K
14:55 13.88 13.88 13.88 13.88 1.0K
14:57 13.88 13.88 13.88 13.88 0.7K
14:58 13.88 13.88 13.88 13.88 2.9K
14:59 13.87 13.87 13.87 13.87 0.7K
15:00 13.88 13.89 13.88 13.89 2.9K
15:02 13.89 13.89 13.89 13.89 0.1K
15:03 13.89 13.89 13.89 13.89 1.5K
15:04 13.89 13.89 13.89 13.89 0.6K
15:06 13.89 13.89 13.89 13.89 0.3K
15:07 13.88 13.89 13.88 13.89 0.9K
15:08 13.89 13.89 13.89 13.89 1.3K
15:09 13.89 13.89 13.89 13.89 0.2K
15:10 13.89 13.89 13.89 13.89 0.4K
15:11 13.88 13.88 13.88 13.88 3.1K
15:14 13.87 13.87 13.86 13.86 2.4K
15:16 13.86 13.86 13.85 13.86 2.9K
15:17 13.86 13.86 13.85 13.85 0.8K
15:20 13.86 13.86 13.86 13.86 4.4K
15:21 13.87 13.87 13.86 13.87 2.6K
15:22 13.88 13.88 13.87 13.87 1.4K
15:23 13.86 13.86 13.86 13.86 0.9K
15:24 13.86 13.88 13.86 13.88 3.4K
15:25 13.87 13.87 13.86 13.87 1.0K
15:26 13.86 13.86 13.86 13.86 0.6K
15:27 13.85 13.85 13.85 13.85 0.6K
15:28 13.85 13.85 13.85 13.85 1.4K
15:29 13.85 13.85 13.85 13.85 2.9K
15:30 13.85 13.85 13.85 13.85 0.8K
15:31 13.85 13.85 13.85 13.85 2.4K
15:32 13.85 13.86 13.85 13.86 2.5K
15:33 13.86 13.86 13.86 13.86 0.6K
15:34 13.86 13.86 13.85 13.85 3.7K
15:35 13.85 13.85 13.85 13.85 0.4K
15:36 13.84 13.85 13.84 13.85 0.8K
15:37 13.85 13.85 13.85 13.85 0.8K
15:38 13.85 13.85 13.85 13.85 1.1K
15:39 13.85 13.85 13.85 13.85 2.3K
15:40 13.85 13.85 13.85 13.85 2.5K
15:41 13.85 13.85 13.85 13.85 1.5K
15:42 13.85 13.86 13.85 13.86 9.7K
15:43 13.86 13.86 13.86 13.86 0.6K
15:44 13.86 13.86 13.86 13.86 1.2K
15:45 13.86 13.86 13.86 13.86 1.4K
15:46 13.86 13.86 13.84 13.84 4.8K
15:47 13.84 13.85 13.84 13.85 5.2K
15:48 13.84 13.84 13.84 13.84 2.3K
15:49 13.85 13.85 13.85 13.85 0.6K
15:50 13.85 13.85 13.84 13.84 6.2K
15:51 13.84 13.84 13.83 13.83 3.0K
15:52 13.83 13.83 13.82 13.82 2.6K
15:53 13.82 13.82 13.82 13.82 6.8K
15:54 13.83 13.83 13.83 13.83 7.2K
15:55 13.82 13.82 13.81 13.81 7.5K
15:56 13.81 13.81 13.80 13.81 4.8K
15:57 13.81 13.82 13.81 13.82 14.2K
15:58 13.82 13.83 13.82 13.82 19.7K
15:59 13.82 13.82 13.80 13.80 256.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available