Inari Medical, Inc. (NARI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Jan 2024 | 64.34 | 66.35 | 63.99 | 65.76 | 65.76 | 552,200 |
| 29 Dec 2023 | 65.29 | 66.61 | 64.75 | 64.92 | 64.92 | 606,200 |
| 28 Dec 2023 | 65.66 | 66.38 | 64.71 | 65.12 | 65.12 | 400,400 |
| 27 Dec 2023 | 64.13 | 66.10 | 63.40 | 65.80 | 65.80 | 516,500 |
| 26 Dec 2023 | 65.95 | 66.47 | 64.00 | 64.29 | 64.29 | 627,000 |
| 22 Dec 2023 | 65.63 | 66.50 | 65.27 | 65.71 | 65.71 | 487,500 |
| 21 Dec 2023 | 63.67 | 65.43 | 63.34 | 65.42 | 65.42 | 414,600 |
| 20 Dec 2023 | 65.25 | 66.00 | 62.84 | 62.92 | 62.92 | 607,400 |
| 19 Dec 2023 | 65.92 | 67.10 | 64.38 | 65.47 | 65.47 | 548,100 |
| 18 Dec 2023 | 64.89 | 66.49 | 64.07 | 65.54 | 65.54 | 426,100 |
| 15 Dec 2023 | 66.05 | 66.70 | 64.29 | 64.93 | 64.93 | 1,379,600 |
| 14 Dec 2023 | 64.98 | 67.13 | 64.81 | 66.10 | 66.10 | 711,900 |
| 13 Dec 2023 | 62.61 | 64.30 | 62.09 | 64.26 | 64.26 | 626,200 |
| 12 Dec 2023 | 62.43 | 63.84 | 61.79 | 62.70 | 62.70 | 470,700 |
| 11 Dec 2023 | 62.94 | 63.25 | 60.74 | 62.15 | 62.15 | 479,300 |
| 08 Dec 2023 | 63.10 | 64.49 | 62.75 | 63.05 | 63.05 | 397,700 |
| 07 Dec 2023 | 61.07 | 63.34 | 60.73 | 63.31 | 63.31 | 469,900 |
| 06 Dec 2023 | 62.56 | 62.77 | 60.60 | 61.07 | 61.07 | 497,800 |
| 05 Dec 2023 | 62.35 | 62.99 | 60.50 | 62.15 | 62.15 | 577,400 |
| 04 Dec 2023 | 61.00 | 63.24 | 60.93 | 62.77 | 62.77 | 739,200 |
| 01 Dec 2023 | 59.59 | 62.00 | 59.49 | 61.20 | 61.20 | 683,000 |
| 30 Nov 2023 | 60.18 | 61.64 | 59.05 | 59.69 | 59.69 | 993,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.