NARI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.92	21.92	21.72	21.80	21.80	-0.37%	40,408,923
Jul 31, 2025	21.97	22.03	21.87	21.88	21.88	-0.55%	44,601,547
Jul 30, 2025	22.10	22.16	21.96	22.00	22.00	-0.45%	44,950,501
Jul 29, 2025	22.09	22.16	21.97	22.10	22.10	-0.18%	50,204,260
Jul 28, 2025	22.27	22.30	22.12	22.14	22.14	-0.36%	47,837,512
Jul 25, 2025	22.39	22.57	22.22	22.22	22.22	-0.98%	62,614,335
Jul 24, 2025	22.50	22.55	22.25	22.44	22.44	-0.93%	86,775,115
Jul 23, 2025	23.99	23.99	22.53	22.65	22.65	-4.19%	185,229,139
Jul 22, 2025	23.27	23.99	22.62	23.64	23.64	3.10%	215,002,278
Jul 21, 2025	22.80	23.08	22.46	22.93	22.93	5.23%	200,404,686
Jul 18, 2025	21.90	21.92	21.67	21.79	21.79	-0.50%	34,169,380
Jul 17, 2025	21.75	21.90	21.70	21.90	21.90	0.88%	21,553,702
Jul 16, 2025	21.80	21.82	21.71	21.71	21.71	-0.50%	23,898,100
Jul 15, 2025	21.89	21.95	21.72	21.82	21.82	-0.14%	25,483,058
Jul 14, 2025	21.87	22.03	21.83	21.85	21.85	-0.05%	36,077,460
Jul 11, 2025	21.90	22.01	21.84	21.86	21.86	-0.05%	41,137,300
Jul 10, 2025	22.09	22.17	21.87	21.87	21.87	-1.00%	41,183,591
Jul 9, 2025	22.09	22.19	22.03	22.09	22.09	-	23,883,318
Jul 8, 2025	22.20	22.27	22.05	22.09	22.09	-0.32%	34,006,220
Jul 7, 2025	22.08	22.23	22.04	22.16	22.16	0.59%	17,331,616
Jul 4, 2025	22.06	22.15	21.97	22.03	22.03	-0.18%	17,367,584
Jul 3, 2025	22.11	22.18	22.00	22.07	22.07	-0.50%	20,402,049
Jul 2, 2025	22.20	22.27	22.06	22.18	22.18	-0.14%	16,682,085
Jul 1, 2025	22.42	22.43	22.18	22.21	22.21	-0.89%	20,887,891
Jun 30, 2025	22.30	22.46	22.18	22.41	22.41	0.67%	23,565,288
Jun 27, 2025	22.37	22.38	22.17	22.26	22.26	-2.07%	20,841,676
Jun 26, 2025	22.77	22.93	22.73	22.73	22.30	-0.44%	21,677,656
Jun 25, 2025	22.62	22.91	22.47	22.83	22.39	0.93%	26,175,190
Jun 24, 2025	22.77	22.83	22.55	22.62	22.19	-0.62%	29,100,260
Jun 23, 2025	22.70	22.83	22.39	22.76	22.32	-0.26%	22,339,518
Jun 20, 2025	22.61	22.93	22.49	22.82	22.38	1.51%	29,590,175
Jun 19, 2025	22.54	22.76	22.35	22.48	22.05	-0.44%	38,874,991
Jun 18, 2025	22.50	22.79	22.49	22.58	22.15	0.18%	21,167,333
Jun 17, 2025	22.45	22.56	22.38	22.54	22.11	0.40%	17,883,639
Jun 16, 2025	22.35	22.49	22.16	22.45	22.02	0.31%	22,218,633
Jun 13, 2025	22.39	22.50	22.31	22.38	21.95	-0.04%	22,935,623
Jun 12, 2025	22.28	22.58	22.23	22.39	21.96	0.54%	22,413,723
Jun 11, 2025	22.18	22.34	22.13	22.27	21.84	0.41%	27,467,131
Jun 10, 2025	22.31	22.39	22.10	22.18	21.76	-0.54%	26,964,021
Jun 9, 2025	22.37	22.44	22.15	22.30	21.87	-0.31%	26,791,527
Jun 6, 2025	22.14	22.47	22.03	22.37	21.94	1.18%	34,727,227
Jun 5, 2025	21.98	22.14	21.88	22.11	21.69	1.14%	33,974,828
Jun 4, 2025	21.85	21.99	21.72	21.86	21.44	0.05%	40,219,355
Jun 3, 2025	21.97	22.12	21.80	21.85	21.43	-1.53%	41,870,023
May 30, 2025	22.11	22.30	21.87	22.19	21.77	0.05%	27,584,205
May 29, 2025	22.11	22.26	22.00	22.18	21.76	0.64%	16,175,091
May 28, 2025	22.14	22.30	22.04	22.04	21.62	-0.32%	16,808,414
May 27, 2025	22.24	22.33	22.11	22.11	21.69	-0.58%	15,902,360
May 26, 2025	22.44	22.72	22.18	22.24	21.81	-0.94%	21,448,887
May 23, 2025	23.00	23.15	22.45	22.45	22.02	-2.73%	26,972,000