Inari Medical, Inc. (NARI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.03

+0.04

(+0.10%)

At close: 04:00PM EDT

41.00

-1.03

(-2.44%)

After hours:

05:31PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	42.45	42.78	41.07	42.03	42.03	1,049,432
May 02, 2024	41.95	42.99	41.69	41.99	41.99	1,512,800
May 01, 2024	42.00	45.41	41.25	41.60	41.60	3,347,100
Apr 30, 2024	37.65	38.57	37.23	37.34	37.34	2,038,700
Apr 29, 2024	38.10	39.26	37.32	37.95	37.95	1,762,300
Apr 26, 2024	38.02	38.97	37.97	38.42	38.42	1,115,400
Apr 25, 2024	37.50	38.57	37.46	38.07	38.07	873,500
Apr 24, 2024	37.33	39.23	37.04	38.18	38.18	1,369,900
Apr 23, 2024	37.95	38.36	36.81	37.11	37.11	1,534,900
Apr 22, 2024	38.71	38.71	36.73	37.93	37.93	1,139,200
Apr 19, 2024	38.51	39.15	38.01	38.59	38.59	794,400
Apr 18, 2024	38.57	39.23	37.92	38.64	38.64	796,800
Apr 17, 2024	39.22	39.78	38.48	38.70	38.70	657,000
Apr 16, 2024	39.35	40.01	38.35	39.10	39.10	1,068,000
Apr 15, 2024	40.56	40.82	39.11	39.49	39.49	1,229,600
Apr 12, 2024	41.52	41.57	40.51	40.78	40.78	588,700
Apr 11, 2024	43.52	43.54	41.41	41.52	41.52	820,400
Apr 10, 2024	42.05	43.09	42.05	43.07	43.07	604,500
Apr 09, 2024	42.81	43.30	42.56	43.17	43.17	875,800
Apr 08, 2024	42.41	42.90	41.54	42.74	42.74	817,300
Apr 05, 2024	42.20	43.07	41.95	42.14	42.14	981,100
Apr 04, 2024	43.71	44.40	42.33	42.34	42.34	1,000,200
Apr 03, 2024	46.05	46.05	42.64	43.23	43.23	2,514,800
Apr 02, 2024	46.92	47.38	45.73	46.18	46.18	1,023,100
Apr 01, 2024	47.83	48.26	46.34	47.18	47.18	932,700
Mar 28, 2024	47.52	49.05	47.25	47.98	47.98	10,287,200
Mar 27, 2024	46.90	48.34	45.55	47.40	47.40	2,151,800
Mar 26, 2024	44.02	46.39	43.25	46.11	46.11	2,616,800
Mar 25, 2024	44.32	45.04	41.64	42.39	42.39	1,138,000
Mar 22, 2024	45.56	45.56	43.75	44.32	44.32	914,200
Mar 21, 2024	45.93	47.60	44.92	45.22	45.22	1,347,000
Mar 20, 2024	44.74	46.58	44.65	45.75	45.75	1,513,300
Mar 19, 2024	41.47	45.95	41.25	45.25	45.25	1,988,300
Mar 18, 2024	40.53	42.23	40.39	41.63	41.63	1,011,900
Mar 15, 2024	40.72	40.79	39.90	40.65	40.65	1,108,800
Mar 14, 2024	40.92	41.89	40.40	40.73	40.73	831,800
Mar 13, 2024	41.70	42.76	40.98	41.11	41.11	698,200
Mar 12, 2024	42.53	42.53	41.24	41.88	41.88	839,000
Mar 11, 2024	43.00	43.24	41.78	42.49	42.49	1,399,800
Mar 08, 2024	42.49	43.03	41.33	42.99	42.99	728,000
Mar 07, 2024	43.00	43.77	42.10	42.28	42.28	957,200
Mar 06, 2024	41.54	43.73	41.26	42.98	42.98	1,811,900
Mar 05, 2024	43.55	43.55	40.81	40.82	40.82	1,944,500
Mar 04, 2024	45.55	45.92	43.98	44.01	44.01	1,664,000
Mar 01, 2024	46.55	46.67	44.40	45.40	45.40	3,023,500
Feb 29, 2024	49.90	51.00	45.18	46.12	46.12	6,333,300
Feb 28, 2024	57.91	59.14	57.28	58.26	58.26	1,056,800
Feb 27, 2024	56.37	58.82	56.09	58.27	58.27	770,200
Feb 26, 2024	56.97	57.45	55.45	56.37	56.37	880,000
Feb 23, 2024	56.72	58.05	56.05	57.09	57.09	663,000
Feb 22, 2024	57.01	58.02	56.01	57.10	57.10	629,200
Feb 21, 2024	57.74	58.04	57.00	57.14	57.14	452,900
Feb 20, 2024	57.83	58.86	57.45	58.11	58.11	375,600
Feb 16, 2024	58.88	59.30	58.31	58.44	58.44	332,800
Feb 15, 2024	58.48	59.54	58.48	59.03	59.03	570,400
Feb 14, 2024	58.14	58.28	56.92	58.24	58.24	644,000
Feb 13, 2024	56.63	58.53	56.45	57.46	57.46	579,900
Feb 12, 2024	58.88	59.29	57.56	57.99	57.99	567,100
Feb 09, 2024	57.59	58.92	57.29	58.91	58.91	584,400
Feb 08, 2024	56.42	57.55	56.15	57.53	57.53	255,700
Feb 07, 2024	57.48	57.48	56.25	56.69	56.69	373,200
Feb 06, 2024	56.21	57.65	55.97	57.14	57.14	348,100
Feb 05, 2024	57.36	57.38	55.81	56.21	56.21	523,000
Feb 02, 2024	57.21	58.17	56.52	57.90	57.90	384,400
Feb 01, 2024	56.95	58.57	56.70	57.72	57.72	453,700
Jan 31, 2024	57.18	58.49	56.89	56.95	56.95	355,800
Jan 30, 2024	57.83	57.93	56.95	57.01	57.01	442,000
Jan 29, 2024	55.70	58.00	55.44	57.97	57.97	466,100
Jan 26, 2024	56.77	57.04	55.60	55.88	55.88	555,700
Jan 25, 2024	56.73	57.39	55.66	56.27	56.27	846,400
Jan 24, 2024	57.59	58.01	55.81	56.26	56.26	622,700
Jan 23, 2024	58.88	59.09	56.75	57.03	57.03	787,500
Jan 22, 2024	58.02	58.31	55.82	57.55	57.55	1,055,600
Jan 19, 2024	58.01	58.16	56.72	57.49	57.49	585,900
Jan 18, 2024	58.28	59.05	56.62	58.02	58.02	500,200
Jan 17, 2024	58.65	59.20	57.52	58.19	58.19	735,000
Jan 16, 2024	57.64	59.61	57.63	58.92	58.92	731,300
Jan 12, 2024	58.91	60.36	57.63	57.85	57.85	560,100
Jan 11, 2024	60.66	60.79	57.93	58.73	58.73	894,000
Jan 10, 2024	59.35	62.00	56.94	60.90	60.90	1,863,900
Jan 09, 2024	59.73	63.59	58.59	58.99	58.99	1,907,400
Jan 08, 2024	64.71	65.94	64.33	65.60	65.60	565,000
Jan 05, 2024	62.20	64.67	61.34	64.05	64.05	818,300
Jan 04, 2024	63.46	64.03	62.54	62.87	62.87	686,200
Jan 03, 2024	65.84	65.86	62.72	63.20	63.20	635,900
Jan 02, 2024	64.34	66.35	63.99	65.76	65.76	552,200
Dec 29, 2023	65.29	66.61	64.75	64.92	64.92	606,200
Dec 28, 2023	65.66	66.38	64.71	65.12	65.12	400,400
Dec 27, 2023	64.13	66.10	63.40	65.80	65.80	516,500
Dec 26, 2023	65.95	66.47	64.00	64.29	64.29	627,000
Dec 22, 2023	65.63	66.50	65.27	65.71	65.71	487,500
Dec 21, 2023	63.67	65.43	63.34	65.42	65.42	414,600
Dec 20, 2023	65.25	66.00	62.84	62.92	62.92	607,400
Dec 19, 2023	65.92	67.10	64.38	65.47	65.47	548,100
Dec 18, 2023	64.89	66.49	64.07	65.54	65.54	426,100
Dec 15, 2023	66.05	66.70	64.29	64.93	64.93	1,379,600
Dec 14, 2023	64.98	67.13	64.81	66.10	66.10	711,900
Dec 13, 2023	62.61	64.30	62.09	64.26	64.26	626,200
Dec 12, 2023	62.43	63.84	61.79	62.70	62.70	470,700
Dec 11, 2023	62.94	63.25	60.74	62.15	62.15	479,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,546.89+2,697.91(+3.18%)

Inari Medical, Inc. (NARI)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,546.89
+2,697.91(+3.18%)