InMode

INMD
🏛️ usa →
14.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.92 35.75 34.39 35.70 0.7M
2022-12-29 34.83 35.87 34.74 35.56 0.8M
2022-12-28 34.56 34.96 33.73 34.37 0.7M
2022-12-27 35.18 35.94 34.61 34.71 0.8M
2022-12-23 35.72 35.98 34.87 35.36 0.6M
2022-12-22 36.60 37.16 34.26 35.95 1.4M
2022-12-21 35.88 37.38 35.66 37.01 1.2M
2022-12-20 35.21 35.98 34.50 35.22 0.8M
2022-12-19 36.16 36.98 35.31 35.52 0.9M
2022-12-16 35.73 36.52 35.63 36.33 0.6M
2022-12-15 37.08 37.47 35.78 36.26 0.8M
2022-12-14 37.39 38.87 37.25 38.03 0.7M
2022-12-13 38.12 38.62 37.08 37.73 1.8M
2022-12-12 35.50 36.86 35.04 36.78 0.7M
2022-12-09 36.20 36.94 35.16 35.24 0.8M
2022-12-08 35.66 36.75 34.82 36.43 0.8M
2022-12-07 34.77 35.56 34.25 35.53 0.7M
2022-12-06 36.66 36.70 34.45 34.86 1.3M
2022-12-05 37.01 37.30 36.34 36.66 0.8M
2022-12-02 37.35 38.13 37.02 37.54 0.6M
2022-12-01 38.65 39.29 37.65 38.18 1.0M
2022-11-30 36.06 38.51 35.81 38.39 1.3M
2022-11-29 35.46 35.98 35.30 35.71 0.8M
2022-11-28 35.73 36.24 35.09 35.40 0.7M
2022-11-25 36.07 36.14 35.60 36.08 0.3M
2022-11-23 36.36 37.18 35.37 36.15 0.8M
2022-11-22 35.51 36.43 34.73 36.27 1.1M
2022-11-21 35.78 36.43 35.13 35.41 0.9M
2022-11-18 37.88 37.93 35.19 36.11 1.1M
2022-11-17 36.33 36.97 35.43 36.87 1.3M
2022-11-16 38.35 38.47 36.79 37.21 1.3M
2022-11-15 37.96 40.29 37.73 38.71 2.6M
2022-11-14 37.10 38.63 36.38 36.86 1.8M
2022-11-11 34.88 39.00 34.71 37.52 3.0M
2022-11-10 33.40 34.54 32.98 34.50 1.8M
2022-11-09 33.25 33.44 31.28 31.32 1.6M
2022-11-08 32.63 34.02 31.80 33.52 1.5M
2022-11-07 33.03 33.30 31.96 32.74 0.9M
2022-11-04 34.00 34.23 32.79 33.35 0.9M
2022-11-03 32.11 34.50 31.67 33.54 1.4M
2022-11-02 34.10 34.69 32.65 32.69 1.6M
2022-11-01 35.16 36.10 34.10 34.27 1.0M
2022-10-31 35.00 35.34 33.85 34.32 1.4M
2022-10-28 36.06 36.06 34.35 35.27 1.7M
2022-10-27 35.50 37.31 33.62 36.18 2.9M
2022-10-26 33.20 35.60 33.09 34.42 1.4M
2022-10-25 32.86 34.31 32.86 33.39 1.4M
2022-10-24 32.45 32.66 31.40 32.49 1.2M
2022-10-21 32.58 32.74 31.51 32.34 1.0M
2022-10-20 32.21 33.67 31.75 32.58 1.3M
2022-10-19 34.15 34.23 31.94 32.31 1.6M
2022-10-18 36.00 36.37 33.93 34.42 2.0M
2022-10-17 33.90 35.08 33.74 34.88 1.9M
2022-10-14 35.24 36.27 32.96 33.12 2.9M
2022-10-13 31.92 34.94 31.31 34.73 5.8M
2022-10-12 31.50 31.50 29.70 30.39 1.4M
2022-10-11 30.80 32.14 29.49 31.14 1.3M
2022-10-10 30.99 31.45 30.18 30.95 0.9M
2022-10-07 31.20 32.03 30.75 31.07 1.1M
2022-10-06 31.91 32.76 31.75 31.89 1.3M
2022-10-05 31.11 32.00 30.67 31.89 0.8M
2022-10-04 31.33 32.69 31.28 31.82 1.4M
2022-10-03 29.52 30.46 28.59 30.23 0.9M
2022-09-30 28.64 31.08 28.51 29.11 1.3M
2022-09-29 28.38 28.73 27.46 28.68 1.0M
2022-09-28 27.79 29.28 27.60 29.06 1.1M
2022-09-27 27.88 28.72 27.25 27.61 0.8M
2022-09-26 26.96 28.54 26.10 27.25 1.5M
2022-09-23 28.21 28.33 26.83 27.52 2.2M
2022-09-22 30.63 30.76 28.20 28.77 1.9M
2022-09-21 31.56 32.19 30.61 30.68 1.1M
2022-09-20 31.54 32.22 30.97 31.20 1.1M
2022-09-19 30.63 31.94 29.68 31.90 1.3M
2022-09-16 31.80 31.99 30.57 31.19 1.5M
2022-09-15 32.70 34.36 32.50 32.79 1.3M
2022-09-14 32.77 33.03 32.04 32.83 0.8M
2022-09-13 31.70 33.48 31.06 32.75 1.9M
2022-09-12 33.23 33.79 32.84 33.58 1.1M
2022-09-09 33.20 33.63 32.81 33.21 0.9M
2022-09-08 30.91 32.69 30.77 32.65 1.2M
2022-09-07 30.42 31.72 30.30 31.57 0.8M
2022-09-06 31.01 31.38 30.42 30.59 0.8M
2022-09-02 31.71 32.05 30.64 31.19 1.0M
2022-09-01 31.22 31.71 30.01 31.13 1.8M
2022-08-31 32.23 32.47 31.33 31.94 1.0M
2022-08-30 32.17 32.77 30.85 31.81 1.2M
2022-08-29 31.50 32.29 31.05 31.88 1.5M
2022-08-26 34.34 34.34 32.08 32.21 2.2M
2022-08-25 32.98 34.49 32.75 34.47 1.3M
2022-08-24 32.13 32.69 32.03 32.30 0.8M
2022-08-23 31.65 32.39 31.11 32.06 1.0M
2022-08-22 31.61 31.95 31.11 31.61 1.1M
2022-08-19 33.09 33.38 32.12 32.50 1.3M
2022-08-18 34.26 34.70 33.38 33.96 1.0M
2022-08-17 34.74 35.02 33.36 33.90 1.8M
2022-08-16 36.80 36.90 35.13 35.47 1.4M
2022-08-15 36.84 37.49 36.34 37.10 0.8M
2022-08-12 36.46 37.30 35.70 36.98 1.3M
2022-08-11 38.40 38.65 35.85 36.04 1.9M
2022-08-10 37.02 37.88 36.75 37.80 1.6M
2022-08-09 37.91 37.91 34.84 35.35 2.4M
2022-08-08 37.90 38.70 37.61 38.27 1.7M
2022-08-05 36.23 37.95 35.65 37.90 1.6M
2022-08-04 36.29 37.91 35.65 37.24 2.6M
2022-08-03 34.48 36.50 34.15 36.31 2.3M
2022-08-02 33.92 34.75 33.67 33.95 1.3M
2022-08-01 33.05 34.59 32.54 34.33 2.5M
2022-07-29 33.04 33.37 32.04 33.24 2.0M
2022-07-28 30.20 33.76 29.36 33.35 4.8M
2022-07-27 28.46 29.45 27.98 29.28 1.9M
2022-07-26 27.71 28.02 27.41 27.77 1.0M
2022-07-25 28.33 28.88 27.64 28.03 1.1M
2022-07-22 29.73 30.67 28.01 28.50 1.9M
2022-07-21 29.80 30.39 29.41 29.76 1.8M
2022-07-20 28.26 29.87 28.26 29.54 2.2M
2022-07-19 26.87 28.31 26.49 28.15 1.4M
2022-07-18 27.68 28.40 26.43 26.63 1.7M
2022-07-15 27.41 27.52 26.15 27.30 2.3M
2022-07-14 28.02 28.30 26.66 27.01 3.1M
2022-07-13 25.97 29.44 25.73 28.11 6.2M
2022-07-12 25.99 27.58 25.52 26.73 7.8M
2022-07-11 24.19 24.62 23.09 23.14 1.2M
2022-07-08 23.57 25.42 23.36 24.62 1.8M
2022-07-07 22.88 24.06 22.84 23.81 1.1M
2022-07-06 23.92 24.20 22.95 23.00 1.4M
2022-07-05 22.13 23.89 21.86 23.88 1.1M
2022-07-01 22.49 22.86 21.92 22.51 1.0M
2022-06-30 22.86 23.21 21.81 22.41 1.6M
2022-06-29 23.24 23.58 22.60 23.26 1.2M
2022-06-28 24.40 24.93 23.17 23.18 1.1M
2022-06-27 24.27 24.69 23.81 24.40 1.0M
2022-06-24 23.31 24.14 22.88 24.14 1.2M
2022-06-23 22.48 22.91 22.21 22.82 1.2M
2022-06-22 21.98 22.59 21.71 22.33 0.8M
2022-06-21 22.70 23.09 22.20 22.24 1.0M
2022-06-17 21.97 22.70 21.97 22.18 1.2M
2022-06-16 22.00 22.00 21.20 21.86 1.4M
2022-06-15 22.15 23.11 22.00 22.60 2.1M
2022-06-14 22.21 23.22 21.25 21.45 2.2M
2022-06-13 22.43 23.01 21.87 22.15 2.2M
2022-06-10 24.33 25.10 23.45 23.67 1.5M
2022-06-09 25.86 25.86 24.76 24.93 1.3M
2022-06-08 26.00 26.39 25.61 26.08 1.2M
2022-06-07 25.20 26.04 24.94 25.91 1.0M
2022-06-06 26.35 26.48 25.26 25.75 1.1M
2022-06-03 26.14 26.41 25.20 25.78 0.9M
2022-06-02 25.78 27.07 25.53 26.57 1.2M
2022-06-01 27.06 27.32 25.13 25.56 1.6M
2022-05-31 26.76 27.28 25.95 26.81 6.9M
2022-05-27 26.38 27.62 26.38 26.64 2.6M
2022-05-26 23.50 26.22 23.50 26.00 3.5M
2022-05-25 22.43 23.49 22.43 23.25 1.3M
2022-05-24 22.97 22.97 21.93 22.66 1.7M
2022-05-23 23.34 23.74 22.90 23.45 0.9M
2022-05-20 24.11 24.33 22.24 23.35 1.2M
2022-05-19 23.20 24.73 23.16 23.77 2.1M
2022-05-18 23.06 23.98 22.81 23.02 1.3M
2022-05-17 23.84 24.50 22.47 23.77 2.0M
2022-05-16 24.05 24.48 22.87 22.99 1.7M
2022-05-13 22.92 24.64 22.92 24.32 3.8M
2022-05-12 20.68 22.77 20.60 22.08 2.5M
2022-05-11 22.88 23.64 20.83 20.97 2.6M
2022-05-10 22.53 23.44 21.65 23.03 3.2M
2022-05-09 23.70 23.99 21.66 21.90 3.2M
2022-05-06 24.75 25.00 22.89 24.35 4.2M
2022-05-05 26.86 26.99 24.53 24.92 2.4M
2022-05-04 26.10 27.61 25.01 27.39 2.2M
2022-05-03 25.79 26.64 25.34 26.05 1.8M
2022-05-02 25.00 25.87 23.68 25.61 3.7M
2022-04-29 26.22 27.34 24.99 25.11 2.9M
2022-04-28 26.55 26.58 24.67 26.30 3.1M
2022-04-27 27.53 28.21 25.96 26.04 3.7M
2022-04-26 28.00 28.08 26.92 27.72 3.3M
2022-04-25 27.20 28.95 26.90 28.32 3.4M
2022-04-22 28.50 29.13 27.23 27.48 3.2M
2022-04-21 30.87 31.20 28.30 28.54 2.1M
2022-04-20 31.25 31.34 29.75 30.37 1.8M
2022-04-19 30.00 31.63 29.45 30.88 2.3M
2022-04-18 30.41 30.62 28.82 29.94 3.3M
2022-04-14 32.16 32.39 30.10 30.40 3.0M
2022-04-13 31.82 33.11 31.76 32.29 1.8M
2022-04-12 32.65 34.11 31.36 31.79 2.5M
2022-04-11 33.52 34.00 31.50 32.04 4.3M
2022-04-08 34.85 35.46 34.09 34.50 1.4M
2022-04-07 35.40 37.51 34.88 35.40 1.8M
2022-04-06 34.55 36.15 33.72 35.85 3.4M
2022-04-05 37.56 37.74 35.27 35.47 2.2M
2022-04-04 37.84 38.74 37.23 37.45 1.7M
2022-04-01 37.20 38.46 36.76 37.47 1.6M
2022-03-31 38.77 38.93 36.77 36.91 2.1M
2022-03-30 39.95 40.44 38.21 38.45 1.1M
2022-03-29 39.15 40.41 38.81 39.84 2.1M
2022-03-28 38.11 38.75 36.68 38.02 2.1M
2022-03-25 40.09 40.25 37.26 37.50 1.4M
2022-03-24 39.11 40.19 38.41 40.09 1.2M
2022-03-23 40.37 40.74 38.42 38.64 1.5M
2022-03-22 39.90 42.46 39.75 41.08 1.6M
2022-03-21 41.18 41.43 39.12 39.90 1.7M
2022-03-18 39.69 41.50 39.41 40.92 1.6M
2022-03-17 37.28 39.98 36.51 39.69 1.5M
2022-03-16 36.15 37.50 35.53 37.27 2.1M
2022-03-15 34.65 35.03 33.11 34.75 2.6M
2022-03-14 36.38 37.70 34.16 34.38 1.3M
2022-03-11 39.07 39.07 36.26 36.44 1.1M
2022-03-10 38.33 39.87 37.75 38.34 1.3M
2022-03-09 38.45 39.56 38.29 38.95 1.1M
2022-03-08 35.35 38.13 34.93 36.78 1.7M
2022-03-07 39.04 39.09 35.15 35.32 2.4M
2022-03-04 40.65 41.60 37.82 38.48 1.8M
2022-03-03 43.21 43.28 40.62 41.11 1.3M
2022-03-02 42.33 43.56 41.66 43.01 1.4M
2022-03-01 42.86 43.00 41.45 41.93 1.0M
2022-02-28 43.24 43.57 41.87 42.69 1.5M
2022-02-25 41.50 43.82 41.10 43.71 1.4M
2022-02-24 37.19 41.10 36.85 41.05 4.1M
2022-02-23 41.80 42.11 39.84 39.99 1.2M
2022-02-22 41.00 42.66 40.52 40.90 1.7M
2022-02-18 42.88 43.55 41.24 41.58 1.7M
2022-02-17 46.02 46.13 42.35 42.50 1.8M
2022-02-16 46.97 47.46 45.45 46.47 1.2M
2022-02-15 46.76 48.21 46.18 47.36 1.3M
2022-02-14 46.84 47.66 44.99 45.60 2.0M
2022-02-11 50.73 52.25 46.26 47.01 2.2M
2022-02-10 47.71 54.68 45.88 51.34 4.1M
2022-02-09 51.07 54.18 51.07 53.57 2.4M
2022-02-08 48.71 50.58 47.87 50.37 1.3M
2022-02-07 48.10 50.19 48.03 49.11 1.1M
2022-02-04 47.16 48.98 46.15 48.17 0.9M
2022-02-03 46.89 48.38 46.61 46.85 1.0M
2022-02-02 50.80 51.48 48.07 49.13 1.5M
2022-02-01 48.93 50.29 47.13 50.19 1.8M
2022-01-31 44.83 48.63 44.83 48.23 2.0M
2022-01-28 41.60 44.92 41.03 44.68 1.9M
2022-01-27 44.34 45.20 40.92 41.17 1.5M
2022-01-26 44.41 46.17 42.89 43.37 2.2M
2022-01-25 43.04 44.04 42.04 42.93 1.8M
2022-01-24 41.68 44.69 39.27 44.61 3.7M
2022-01-21 44.42 45.40 42.77 43.01 2.1M
2022-01-20 45.68 47.97 45.01 45.27 4.1M
2022-01-19 47.45 48.33 44.88 44.92 2.5M
2022-01-18 48.25 49.95 47.04 47.26 1.9M
2022-01-14 51.80 53.26 48.55 50.00 2.8M
2022-01-13 55.48 56.48 52.27 52.62 1.8M
2022-01-12 59.86 59.95 55.18 55.74 3.5M
2022-01-11 54.89 55.79 53.25 54.95 1.6M
2022-01-10 52.12 54.78 51.21 54.63 2.2M
2022-01-07 57.65 59.03 54.01 54.13 2.5M
2022-01-06 56.46 59.55 56.14 58.00 2.1M
2022-01-05 62.00 63.15 57.42 57.75 2.2M
2022-01-04 65.70 66.73 60.89 62.42 2.4M
2022-01-03 70.82 71.03 64.27 65.77 2.1M