Inari Medical, Inc. (NARI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.95

+2.51

(+5.29%)

At close: 04:00PM EDT

49.95

0.00

(0.00%)

After hours:

04:08PM EDT

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	47.70	49.97	47.26	49.95	49.95	1,144,200
23 May 2024	47.55	47.89	46.89	47.44	47.44	1,078,700
22 May 2024	45.76	47.93	45.65	47.67	47.67	1,178,400
21 May 2024	45.88	46.33	45.09	45.72	45.72	441,000
20 May 2024	45.39	46.51	45.34	46.13	46.13	628,300
17 May 2024	46.33	46.52	45.69	45.75	45.75	887,800
16 May 2024	46.70	47.20	45.86	46.30	46.30	1,113,400
15 May 2024	45.88	47.31	45.88	46.99	46.99	815,500
14 May 2024	46.16	46.95	45.11	45.50	45.50	885,000
13 May 2024	43.80	46.93	43.61	45.58	45.58	1,312,100
10 May 2024	42.60	43.78	42.14	43.75	43.75	1,006,500
09 May 2024	41.82	42.86	41.82	42.49	42.49	1,259,700
08 May 2024	42.30	42.70	41.48	41.82	41.82	704,800
07 May 2024	41.90	43.12	41.76	42.81	42.81	922,500
06 May 2024	42.13	42.51	41.37	41.84	41.84	910,400
03 May 2024	42.45	42.78	41.07	42.03	42.03	1,060,800
02 May 2024	41.95	42.99	41.69	41.99	41.99	1,512,800
01 May 2024	42.00	45.41	41.25	41.60	41.60	3,347,100
30 Apr 2024	37.65	38.57	37.23	37.34	37.34	2,038,700
29 Apr 2024	38.10	39.26	37.32	37.95	37.95	1,762,300
26 Apr 2024	38.02	38.97	37.97	38.42	38.42	1,115,400
25 Apr 2024	37.50	38.57	37.46	38.07	38.07	873,500
24 Apr 2024	37.33	39.23	37.04	38.18	38.18	1,369,900
23 Apr 2024	37.95	38.36	36.81	37.11	37.11	1,534,900
22 Apr 2024	38.71	38.71	36.73	37.93	37.93	1,139,200
19 Apr 2024	38.51	39.15	38.01	38.59	38.59	794,400
18 Apr 2024	38.57	39.23	37.92	38.64	38.64	796,800
17 Apr 2024	39.22	39.78	38.48	38.70	38.70	657,000
16 Apr 2024	39.35	40.01	38.35	39.10	39.10	1,068,000
15 Apr 2024	40.56	40.82	39.11	39.49	39.49	1,229,600
12 Apr 2024	41.52	41.57	40.51	40.78	40.78	588,700
11 Apr 2024	43.52	43.54	41.41	41.52	41.52	820,400
10 Apr 2024	42.05	43.09	42.05	43.07	43.07	604,500
09 Apr 2024	42.81	43.30	42.56	43.17	43.17	875,800
08 Apr 2024	42.41	42.90	41.54	42.74	42.74	817,300
05 Apr 2024	42.20	43.07	41.95	42.14	42.14	981,100
04 Apr 2024	43.71	44.40	42.33	42.34	42.34	1,000,200
03 Apr 2024	46.05	46.05	42.64	43.23	43.23	2,514,800
02 Apr 2024	46.92	47.38	45.73	46.18	46.18	1,023,100
01 Apr 2024	47.83	48.26	46.34	47.18	47.18	932,700
28 Mar 2024	47.52	49.05	47.25	47.98	47.98	10,287,200
27 Mar 2024	46.90	48.34	45.55	47.40	47.40	2,151,800
26 Mar 2024	44.02	46.39	43.25	46.11	46.11	2,616,800
25 Mar 2024	44.32	45.04	41.64	42.39	42.39	1,138,000
22 Mar 2024	45.56	45.56	43.75	44.32	44.32	914,200
21 Mar 2024	45.93	47.60	44.92	45.22	45.22	1,347,000
20 Mar 2024	44.74	46.58	44.65	45.75	45.75	1,513,300
19 Mar 2024	41.47	45.95	41.25	45.25	45.25	1,988,300
18 Mar 2024	40.53	42.23	40.39	41.63	41.63	1,011,900
15 Mar 2024	40.72	40.79	39.90	40.65	40.65	1,108,800
14 Mar 2024	40.92	41.89	40.40	40.73	40.73	831,800
13 Mar 2024	41.70	42.76	40.98	41.11	41.11	698,200
12 Mar 2024	42.53	42.53	41.24	41.88	41.88	839,000
11 Mar 2024	43.00	43.24	41.78	42.49	42.49	1,399,800
08 Mar 2024	42.49	43.03	41.33	42.99	42.99	728,000
07 Mar 2024	43.00	43.77	42.10	42.28	42.28	957,200
06 Mar 2024	41.54	43.73	41.26	42.98	42.98	1,811,900
05 Mar 2024	43.55	43.55	40.81	40.82	40.82	1,944,500
04 Mar 2024	45.55	45.92	43.98	44.01	44.01	1,664,000
01 Mar 2024	46.55	46.67	44.40	45.40	45.40	3,023,500
29 Feb 2024	49.90	51.00	45.18	46.12	46.12	6,333,300
28 Feb 2024	57.91	59.14	57.28	58.26	58.26	1,056,800
27 Feb 2024	56.37	58.82	56.09	58.27	58.27	770,200
26 Feb 2024	56.97	57.45	55.45	56.37	56.37	880,000
23 Feb 2024	56.72	58.05	56.05	57.09	57.09	663,000
22 Feb 2024	57.01	58.02	56.01	57.10	57.10	629,200
21 Feb 2024	57.74	58.04	57.00	57.14	57.14	452,900
20 Feb 2024	57.83	58.86	57.45	58.11	58.11	375,600
16 Feb 2024	58.88	59.30	58.31	58.44	58.44	332,800
15 Feb 2024	58.48	59.54	58.48	59.03	59.03	570,400
14 Feb 2024	58.14	58.28	56.92	58.24	58.24	644,000
13 Feb 2024	56.63	58.53	56.45	57.46	57.46	579,900
12 Feb 2024	58.88	59.29	57.56	57.99	57.99	567,100
09 Feb 2024	57.59	58.92	57.29	58.91	58.91	584,400
08 Feb 2024	56.42	57.55	56.15	57.53	57.53	255,700
07 Feb 2024	57.48	57.48	56.25	56.69	56.69	373,200
06 Feb 2024	56.21	57.65	55.97	57.14	57.14	348,100
05 Feb 2024	57.36	57.38	55.81	56.21	56.21	523,000
02 Feb 2024	57.21	58.17	56.52	57.90	57.90	384,400
01 Feb 2024	56.95	58.57	56.70	57.72	57.72	453,700
31 Jan 2024	57.18	58.49	56.89	56.95	56.95	355,800
30 Jan 2024	57.83	57.93	56.95	57.01	57.01	442,000
29 Jan 2024	55.70	58.00	55.44	57.97	57.97	466,100
26 Jan 2024	56.77	57.04	55.60	55.88	55.88	555,700
25 Jan 2024	56.73	57.39	55.66	56.27	56.27	846,400
24 Jan 2024	57.59	58.01	55.81	56.26	56.26	622,700
23 Jan 2024	58.88	59.09	56.75	57.03	57.03	787,500
22 Jan 2024	58.02	58.31	55.82	57.55	57.55	1,055,600
19 Jan 2024	58.01	58.16	56.72	57.49	57.49	585,900
18 Jan 2024	58.28	59.05	56.62	58.02	58.02	500,200
17 Jan 2024	58.65	59.20	57.52	58.19	58.19	735,000
16 Jan 2024	57.64	59.61	57.63	58.92	58.92	731,300
12 Jan 2024	58.91	60.36	57.63	57.85	57.85	560,100
11 Jan 2024	60.66	60.79	57.93	58.73	58.73	894,000
10 Jan 2024	59.35	62.00	56.94	60.90	60.90	1,863,900
09 Jan 2024	59.73	63.59	58.59	58.99	58.99	1,907,400
08 Jan 2024	64.71	65.94	64.33	65.60	65.60	565,000
05 Jan 2024	62.20	64.67	61.34	64.05	64.05	818,300
04 Jan 2024	63.46	64.03	62.54	62.87	62.87	686,200
03 Jan 2024	65.84	65.86	62.72	63.20	63.20	635,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,999.20-83.90(-1.04%)

ASX 2007,727.60-84.20(-1.08%)

AUD/USD0.6631+0.0022(+0.33%)

OIL77.80+0.93(+1.21%)

GOLD2,335.20-2.00(-0.09%)

Bitcoin AUD104,108.48+1,675.99(+1.64%)

Inari Medical, Inc. (NARI)

ALL ORDS
7,999.20
-83.90(-1.04%)

ASX 200
7,727.60
-84.20(-1.08%)

AUD/USD
0.6631
+0.0022(+0.33%)

OIL
77.80
+0.93(+1.21%)

GOLD
2,335.20
-2.00(-0.09%)

Bitcoin AUD
104,108.48
+1,675.99(+1.64%)