Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
INMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 17.69 | -0.25 | -1.39% | 17.97 | 17.97 | 17.33 | 740,119 |
| Jul 18 2024 | 17.94 | -0.78 | -4.17% | 18.61 | 18.76 | 17.92 | 1,093,482 |
| Jul 17 2024 | 18.72 | -0.34 | -1.78% | 18.98 | 19.60 | 18.695 | 1,348,119 |
| Jul 16 2024 | 19.06 | 1.23 | 6.90% | 17.98 | 19.075 | 17.9425 | 1,185,714 |
| Jul 15 2024 | 17.83 | -0.04 | -0.22% | 17.96 | 18.18 | 17.52 | 1,449,806 |
| Jul 12 2024 | 17.87 | 1.05 | 6.24% | 16.98 | 18.03 | 16.9575 | 2,370,847 |
| Jul 11 2024 | 16.82 | -0.73 | -4.16% | 16.61 | 17.55 | 16.46 | 4,253,593 |
| Jul 10 2024 | 17.55 | 0.38 | 2.21% | 17.22 | 17.56 | 17.20 | 1,093,276 |
| Jul 09 2024 | 17.17 | -0.24 | -1.38% | 17.40 | 17.47 | 17.16 | 1,614,497 |
| Jul 08 2024 | 17.41 | 0.04 | 0.23% | 17.40 | 17.63 | 17.25 | 1,249,168 |
| Jul 05 2024 | 17.37 | -0.11 | -0.63% | 17.48 | 17.58 | 17.19 | 1,050,388 |
| Jul 03 2024 | 17.48 | 0.07 | 0.40% | 17.50 | 17.88 | 17.45 | 902,337 |
| Jul 02 2024 | 17.41 | -0.46 | -2.57% | 17.87 | 17.98 | 17.15 | 1,196,279 |
| Jul 01 2024 | 17.87 | -0.19 | -1.05% | 18.21 | 18.56 | 17.83 | 1,479,319 |
| Jun 28 2024 | 18.06 | 0.00 | 0.00% | 18.06 | 18.06 | 18.06 | 0 |
| Jun 27 2024 | 18.06 | 0.75 | 4.33% | 17.27 | 18.07 | 17.21 | 1,098,601 |
| Jun 26 2024 | 17.31 | -0.69 | -3.83% | 17.99 | 18.07 | 17.255 | 1,689,720 |
| Jun 25 2024 | 18.00 | -0.03 | -0.17% | 18.04 | 18.10 | 17.821 | 1,255,502 |
| Jun 24 2024 | 18.03 | -0.14 | -0.77% | 18.20 | 18.37 | 17.915 | 1,298,333 |
| Jun 21 2024 | 18.17 | 0.36 | 2.02% | 17.78 | 18.24 | 17.74 | 1,157,300 |
| Jun 20 2024 | 17.81 | 0.40 | 2.30% | 17.45 | 17.905 | 17.32 | 1,330,286 |
| Jun 18 2024 | 17.41 | -0.95 | -5.17% | 18.30 | 18.50 | 17.38 | 1,693,684 |
| Jun 17 2024 | 18.36 | 0.12 | 0.66% | 18.21 | 18.56 | 18.12 | 1,098,745 |
| Jun 14 2024 | 18.24 | 0.04 | 0.22% | 18.01 | 18.43 | 18.01 | 893,074 |
| Jun 13 2024 | 18.20 | -0.13 | -0.71% | 18.27 | 18.50 | 18.02 | 921,977 |
| Jun 12 2024 | 18.33 | -0.49 | -2.60% | 19.27 | 19.398 | 18.30 | 1,233,254 |
| Jun 11 2024 | 18.82 | 0.19 | 1.02% | 18.44 | 18.91 | 18.39 | 784,977 |
| Jun 10 2024 | 18.63 | 0.38 | 2.08% | 18.14 | 18.83 | 18.0562 | 1,451,634 |
| Jun 07 2024 | 18.25 | -0.12 | -0.65% | 18.17 | 18.52 | 18.08 | 1,552,495 |
| Jun 06 2024 | 18.37 | -0.36 | -1.92% | 18.60 | 18.6691 | 18.25 | 1,379,075 |
| Jun 05 2024 | 18.73 | -0.09 | -0.48% | 18.85 | 18.87 | 18.39 | 1,317,499 |
| Jun 04 2024 | 18.82 | -0.43 | -2.23% | 19.10 | 19.25 | 18.75 | 718,879 |
| Jun 03 2024 | 19.25 | 0.12 | 0.63% | 19.23 | 19.28 | 18.77 | 892,187 |
| May 31 2024 | 19.13 | 0.26 | 1.38% | 19.04 | 19.18 | 18.715 | 799,562 |
| May 30 2024 | 18.87 | 0.11 | 0.59% | 18.94 | 19.08 | 18.735 | 640,902 |
| May 29 2024 | 18.76 | -0.86 | -4.38% | 19.29 | 19.45 | 18.74 | 957,249 |
| May 28 2024 | 19.62 | 1.14 | 6.17% | 18.76 | 19.71 | 18.68 | 1,592,650 |
| May 24 2024 | 18.48 | 0.03 | 0.16% | 18.55 | 18.63 | 18.36 | 921,724 |
| May 23 2024 | 18.45 | -0.65 | -3.40% | 19.16 | 19.175 | 18.405 | 1,116,787 |
| May 22 2024 | 19.10 | 0.35 | 1.87% | 18.71 | 19.11 | 18.58 | 1,031,103 |
| May 21 2024 | 18.75 | -0.25 | -1.32% | 18.85 | 18.90 | 18.63 | 763,954 |
| May 20 2024 | 19.00 | 0.54 | 2.93% | 18.06 | 19.0595 | 18.06 | 813,075 |
| May 17 2024 | 18.46 | -0.18 | -0.97% | 18.64 | 18.67 | 18.445 | 784,918 |
| May 16 2024 | 18.64 | -0.21 | -1.11% | 18.67 | 18.81 | 18.59 | 1,024,608 |
| May 15 2024 | 18.85 | 0.27 | 1.45% | 18.865 | 19.045 | 18.50 | 1,186,811 |
| May 14 2024 | 18.58 | 0.09 | 0.49% | 18.88 | 18.93 | 18.4801 | 978,012 |
| May 13 2024 | 18.49 | 0.39 | 2.15% | 18.25 | 18.70 | 18.24 | 937,850 |
| May 10 2024 | 18.10 | -0.26 | -1.42% | 18.50 | 18.51 | 18.09 | 999,035 |
| May 09 2024 | 18.36 | 0.06 | 0.33% | 18.41 | 18.52 | 18.32 | 1,150,470 |
| May 08 2024 | 18.30 | -0.20 | -1.08% | 18.27 | 18.54 | 18.18 | 1,185,685 |
| May 07 2024 | 18.50 | -0.15 | -0.80% | 18.67 | 18.95 | 18.445 | 1,185,580 |
| May 06 2024 | 18.65 | 1.01 | 5.73% | 17.91 | 18.66 | 17.91 | 1,554,518 |
| May 03 2024 | 17.64 | 0.28 | 1.61% | 17.73 | 18.07 | 17.25 | 1,596,092 |
| May 02 2024 | 17.36 | 0.12 | 0.70% | 17.00 | 18.08 | 16.72 | 2,642,401 |
| May 01 2024 | 17.24 | 0.05 | 0.29% | 17.19 | 17.73 | 16.92 | 1,570,527 |
| Apr 30 2024 | 17.19 | -0.04 | -0.23% | 17.01 | 17.325 | 16.84 | 1,113,413 |
| Apr 29 2024 | 17.23 | 0.09 | 0.53% | 17.20 | 17.49 | 17.07 | 920,535 |
| Apr 26 2024 | 17.14 | 0.12 | 0.71% | 17.03 | 17.32 | 16.87 | 970,056 |
| Apr 25 2024 | 17.02 | -0.34 | -1.96% | 17.17 | 17.18 | 16.82 | 1,029,067 |
| Apr 24 2024 | 17.36 | -0.01 | -0.06% | 17.40 | 17.44 | 17.16 | 924,922 |
| Apr 23 2024 | 17.37 | 0.23 | 1.34% | 17.29 | 17.80 | 17.20 | 923,524 |
