UK Markets close in 1 hr 1 min

Inari Medical, Inc. (NARI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.55-1.14 (-1.40%)
As of 10:28AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202281.6182.5479.7680.5580.5598,477
12 Aug 202283.0983.1281.4081.6981.69517,600
11 Aug 202284.9286.5582.9183.1883.18513,400
10 Aug 202284.5585.2082.4283.5983.59610,400
09 Aug 202283.1584.3881.4082.1382.13402,500
08 Aug 202285.3086.9481.5883.4283.42519,100
05 Aug 202279.5685.2979.2484.6984.69885,300
04 Aug 202280.0082.2174.3181.1081.101,325,500
03 Aug 202281.1484.1980.3981.6881.68729,700
02 Aug 202278.8681.7478.6180.9380.93443,300
01 Aug 202276.4079.8876.0079.3979.39416,900
29 Jul 202277.2879.2176.7477.5877.58427,700
28 Jul 202276.6377.8473.4577.6377.63634,300
27 Jul 202275.2778.1874.6576.7676.76377,600
26 Jul 202271.3375.0571.1374.3674.36360,200
25 Jul 202274.4576.3871.7471.8571.85491,900
22 Jul 202279.4079.5873.5774.1674.16756,400
21 Jul 202277.0079.5876.5679.4879.48441,000
20 Jul 202275.4578.6075.0477.7877.78498,700
19 Jul 202274.4076.8773.2775.3675.36441,500
18 Jul 202274.7276.2273.0873.3073.30542,500
15 Jul 202274.5774.7171.4273.7473.74503,600
14 Jul 202270.0473.3968.2273.1673.16578,100
13 Jul 202268.5171.3168.2570.0770.07364,500
12 Jul 202271.0072.2068.5870.1970.19383,400
11 Jul 202273.7776.3970.7970.8870.88458,500
08 Jul 202274.3976.0073.0075.1875.18372,100
07 Jul 202272.5775.2971.9975.0875.08433,900
06 Jul 202273.0073.5871.1172.2472.24377,100
05 Jul 202267.4873.2266.9673.1773.17525,000
01 Jul 202268.3769.7665.9068.6668.66320,700
30 Jun 202268.6169.6466.1667.9967.99432,700
29 Jun 202269.0270.7467.5069.2869.28498,400
28 Jun 202270.3871.7468.6069.3669.36452,700
27 Jun 202271.6072.4969.9070.2870.28633,800
24 Jun 202270.0373.2069.9871.1471.142,283,900
23 Jun 202263.9169.7863.8369.2469.24580,500
22 Jun 202262.0064.9262.0063.2663.26548,400
21 Jun 202263.5665.6662.6363.3563.35535,700
17 Jun 202258.3562.0558.3560.9160.911,321,000
16 Jun 202258.8760.5656.7757.5757.57775,100
15 Jun 202259.9761.8558.1960.6360.63562,800
14 Jun 202261.3861.3858.4259.2159.21557,400
13 Jun 202261.2463.1460.2061.4361.43533,000
10 Jun 202263.0165.0662.1563.7263.72333,900
09 Jun 202267.3868.0064.4564.6664.66359,400
08 Jun 202269.5670.2968.1068.3668.36376,100
07 Jun 202268.0070.2867.3069.7469.74519,700
06 Jun 202268.8169.3666.3668.2468.24579,300
03 Jun 202266.3868.6964.8667.0367.03433,800
02 Jun 202263.8968.6563.1167.4567.45482,600
01 Jun 202266.5967.9162.8263.5063.50522,300
31 May 202267.5067.9964.1765.8065.801,074,300
27 May 202265.1267.6664.3367.5167.51370,700
26 May 202262.5464.7661.0364.0964.09356,300
25 May 202260.2162.5759.2762.0462.04347,900
24 May 202261.4762.5859.9160.8360.83448,400
23 May 202258.5063.3958.3162.5162.51695,500
20 May 202261.3961.3955.3358.2358.23750,000
19 May 202259.5961.6258.0159.6259.62772,600
18 May 202261.8163.4059.3760.0960.09580,400
17 May 202261.6063.6060.0763.3163.31743,800
16 May 202257.3761.5355.9860.0360.03970,400
13 May 202254.3758.6354.1157.6857.68858,500
12 May 202251.0354.9650.5052.7152.71703,800
11 May 202256.1058.1352.1152.1352.13819,900
10 May 202257.0058.8753.5056.4556.451,287,100
09 May 202261.3761.7852.3655.3055.301,715,500
06 May 202270.8771.3361.5362.5762.571,252,100
05 May 202281.8982.9969.5771.3171.311,620,200
04 May 202280.5484.9276.2183.3883.381,238,400
03 May 202278.7580.3277.5779.7679.76770,900
02 May 202281.0482.0077.0079.5579.556,840,400
29 Apr 202283.0084.9180.4980.7080.702,234,600
28 Apr 202279.0979.5373.8375.9975.99620,600
27 Apr 202282.9484.6177.2877.6177.61450,800
26 Apr 202286.6188.3082.8382.8582.85341,500
25 Apr 202282.9587.8282.9587.8187.81417,100
22 Apr 202286.4586.5382.9583.6283.62367,200
21 Apr 202294.0094.7986.3387.3587.35370,600
20 Apr 202295.3995.3992.6393.7593.75399,300
19 Apr 202286.7694.5486.7593.8193.81858,700
18 Apr 202289.8389.9885.5586.9386.93454,300
14 Apr 202289.6490.0088.0589.5089.50180,200
13 Apr 202287.4990.0787.4988.8288.82300,200
12 Apr 202287.7291.0887.5487.9387.93301,500
11 Apr 202290.3091.6286.6986.9786.97562,900
08 Apr 202289.3092.3588.0191.7391.73730,900
07 Apr 202287.8590.7886.6689.3989.39355,900
06 Apr 202289.4790.5086.0388.6588.65338,300
05 Apr 202289.8291.1888.3190.9990.99496,200
04 Apr 202291.7793.6588.9489.2989.29343,400
01 Apr 202291.5092.3189.1190.9290.92438,700
31 Mar 202291.0093.8990.5790.6490.64438,400
30 Mar 202290.2292.0989.1890.6890.68394,800
29 Mar 202291.3692.6290.2090.5490.54512,600
28 Mar 202286.9190.5785.9190.2590.25484,400
25 Mar 202287.0187.7984.4087.0287.02340,000
24 Mar 202285.2787.2682.8287.0187.01304,200
23 Mar 202285.6586.6283.3684.4884.48338,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...