NARI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.98	28.09	27.34	27.40	27.40	-1.47%	85,150,752
Mar 19, 2026	27.93	28.14	27.68	27.81	27.81	-1.49%	72,079,840
Mar 18, 2026	28.10	28.45	27.75	28.23	28.23	0.53%	91,655,950
Mar 17, 2026	28.91	29.09	28.05	28.08	28.08	-2.16%	105,815,900
Mar 16, 2026	29.22	29.48	28.60	28.70	28.70	-1.75%	102,719,900
Mar 13, 2026	30.00	30.18	29.10	29.21	29.21	-3.34%	139,643,100
Mar 12, 2026	30.51	30.78	29.85	30.22	30.22	-1.56%	136,855,400
Mar 11, 2026	30.80	31.35	30.02	30.70	30.70	-0.32%	165,703,400
Mar 10, 2026	31.00	31.41	30.54	30.80	30.80	-2.28%	169,277,700
Mar 9, 2026	30.28	32.06	30.27	31.52	31.52	5.03%	212,526,400
Mar 6, 2026	29.22	30.73	29.09	30.01	30.01	1.69%	160,674,100
Mar 5, 2026	28.95	29.96	28.73	29.51	29.51	3.18%	178,972,200
Mar 4, 2026	27.19	28.90	27.13	28.60	28.60	3.25%	131,448,900
Mar 3, 2026	28.35	28.53	27.50	27.70	27.70	-2.22%	114,398,700
Mar 2, 2026	27.04	28.68	27.01	28.33	28.33	3.77%	143,387,700
Feb 27, 2026	27.24	27.54	27.03	27.30	27.30	-0.51%	68,883,900
Feb 26, 2026	26.97	27.65	26.72	27.44	27.44	1.70%	88,491,560
Feb 25, 2026	26.88	27.40	26.67	26.98	26.98	0.45%	103,040,700
Feb 24, 2026	26.38	27.06	26.32	26.86	26.86	2.79%	87,747,660
Feb 13, 2026	26.37	26.37	25.83	26.13	26.13	-1.40%	69,567,110
Feb 12, 2026	26.18	26.76	25.63	26.50	26.50	2.79%	131,948,100
Feb 11, 2026	25.74	26.05	25.60	25.78	25.78	0.12%	57,442,976
Feb 10, 2026	25.57	25.80	25.30	25.75	25.75	0.70%	61,421,620
Feb 9, 2026	25.42	25.64	25.17	25.57	25.57	1.43%	63,339,370
Feb 6, 2026	25.09	25.40	24.91	25.21	25.21	-0.12%	52,461,220
Feb 5, 2026	25.67	25.82	25.08	25.24	25.24	-2.44%	75,494,610
Feb 4, 2026	25.80	26.17	25.56	25.87	25.87	-0.27%	66,344,240
Feb 3, 2026	25.63	25.96	25.28	25.94	25.94	1.81%	100,586,800
Feb 2, 2026	25.50	26.09	25.31	25.48	25.48	1.11%	144,938,000
Jan 30, 2026	25.01	25.33	24.55	25.20	25.20	0.32%	96,133,720
Jan 29, 2026	25.45	25.53	24.83	25.12	25.12	-1.53%	115,005,600
Jan 28, 2026	25.47	26.03	25.41	25.51	25.51	0.51%	114,191,200
Jan 27, 2026	25.73	25.80	25.22	25.38	25.38	-1.74%	111,649,400
Jan 26, 2026	25.55	26.35	25.55	25.83	25.83	1.61%	160,321,000
Jan 23, 2026	25.31	25.76	25.21	25.42	25.42	0.47%	131,939,000
Jan 22, 2026	25.85	26.17	25.13	25.30	25.30	-1.33%	123,221,600
Jan 21, 2026	26.15	26.37	25.51	25.64	25.64	-2.32%	187,548,700
Jan 20, 2026	26.40	26.90	25.92	26.25	26.25	0.19%	311,547,600
Jan 19, 2026	24.88	26.84	24.87	26.20	26.20	7.38%	334,501,600
Jan 16, 2026	25.65	25.79	24.24	24.40	24.40	2.52%	301,809,500
Jan 15, 2026	23.68	24.18	23.58	23.80	23.80	0.34%	92,155,340
Jan 14, 2026	24.41	24.47	23.55	23.72	23.72	-2.79%	136,116,200
Jan 13, 2026	23.80	24.84	23.36	24.40	24.40	2.74%	155,628,600
Jan 12, 2026	23.73	23.94	23.56	23.75	23.75	0.30%	66,025,730
Jan 9, 2026	23.59	23.93	23.52	23.68	23.68	0.30%	41,159,570
Jan 8, 2026	23.48	23.85	23.33	23.61	23.61	0.55%	37,476,695
Jan 7, 2026	23.50	23.85	23.38	23.48	23.48	0.09%	46,092,147
Jan 6, 2026	23.23	23.50	23.05	23.46	23.46	1.34%	44,219,782
Jan 5, 2026	22.58	23.26	22.58	23.15	23.15	2.98%	62,243,840
Dec 31, 2025	22.60	22.62	22.41	22.48	22.48	-0.44%	24,595,431