NARI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.12	24.13	23.89	23.93	-	-0.87%	33,542,210
Aug 10, 2026	24.06	24.27	23.98	24.14	24.14	0.08%	42,829,150
Aug 7, 2026	24.14	24.19	23.91	24.12	24.12	-0.21%	52,439,714
Aug 6, 2026	24.45	24.47	23.98	24.17	24.17	-1.51%	67,923,633
Aug 5, 2026	24.90	24.90	24.41	24.54	24.54	-1.72%	79,591,264
Aug 4, 2026	25.21	25.34	24.72	24.97	24.97	-0.40%	74,154,289
Aug 3, 2026	24.48	25.09	24.46	25.07	25.07	2.96%	99,005,382
Jul 31, 2026	23.99	24.42	23.93	24.35	24.35	0.12%	61,604,499
Jul 30, 2026	23.88	24.36	23.80	24.32	24.32	1.63%	75,921,057
Jul 29, 2026	23.90	24.05	23.50	23.93	23.93	1.57%	58,984,274
Jul 28, 2026	23.67	23.76	23.38	23.56	23.56	-1.42%	50,469,390
Jul 27, 2026	24.28	24.37	23.60	23.90	23.90	1.36%	55,306,496
Jul 24, 2026	24.19	24.37	23.54	23.58	23.58	-3.24%	88,639,842
Jul 23, 2026	23.75	24.50	23.43	24.37	24.37	2.61%	124,013,806
Jul 22, 2026	23.66	23.80	23.30	23.75	23.75	-0.21%	73,843,930
Jul 21, 2026	23.60	23.93	23.23	23.80	23.80	1.02%	134,540,200
Jul 20, 2026	22.43	23.57	22.42	23.56	23.56	6.17%	160,496,700
Jul 17, 2026	22.05	22.61	22.02	22.19	22.19	0.41%	87,903,577
Jul 16, 2026	22.05	22.22	21.90	22.10	22.10	-0.27%	34,549,510
Jul 15, 2026	21.93	22.29	21.82	22.16	22.16	0.77%	36,652,002
Jul 14, 2026	21.72	22.00	21.42	21.99	21.99	1.34%	42,757,200
Jul 13, 2026	22.04	22.08	21.61	21.70	21.70	-1.54%	53,045,980
Jul 10, 2026	21.74	22.29	21.53	22.04	22.04	1.66%	70,265,588
Jul 9, 2026	22.40	22.45	21.26	21.68	21.68	-3.69%	111,000,952
Jul 8, 2026	22.71	22.78	22.48	22.51	22.51	-1.23%	35,785,342
Jul 7, 2026	23.20	23.28	22.72	22.79	22.79	-1.60%	45,359,152
Jul 6, 2026	22.93	23.30	22.77	23.16	23.16	1.18%	60,536,310
Jul 3, 2026	22.68	23.11	22.66	22.89	22.89	0.97%	58,409,406
Jul 2, 2026	22.62	22.92	22.54	22.67	22.67	-	57,777,780
Jul 1, 2026	22.87	22.93	22.37	22.67	22.67	-0.79%	69,809,308
Jun 30, 2026	23.03	23.03	22.56	22.85	22.85	-0.33%	57,313,680
Jun 29, 2026	22.70	23.48	22.60	23.40	22.93	2.90%	82,014,100
Jun 26, 2026	23.15	23.27	22.61	22.74	22.28	-0.39%	66,808,409
Jun 25, 2026	22.88	23.03	22.68	22.83	22.37	-0.52%	61,778,533
Jun 24, 2026	23.57	23.58	22.90	22.95	22.48	-0.95%	60,155,705
Jun 23, 2026	23.95	23.95	23.06	23.17	22.70	-3.26%	80,770,614
Jun 22, 2026	23.18	23.96	22.90	23.95	23.46	3.86%	109,557,734
Jun 18, 2026	23.30	23.37	22.97	23.06	22.59	-1.11%	60,888,210
Jun 17, 2026	23.54	23.56	23.12	23.32	22.85	-0.93%	62,670,390
Jun 16, 2026	23.50	23.67	23.28	23.54	23.06	0.34%	60,651,570
Jun 15, 2026	23.49	23.80	23.31	23.46	22.98	0.95%	65,476,570
Jun 12, 2026	23.05	23.36	22.85	23.24	22.77	1.71%	70,418,480
Jun 11, 2026	22.65	23.07	22.60	22.85	22.39	0.75%	52,953,790
Jun 10, 2026	22.80	22.86	22.55	22.68	22.22	-1.56%	49,329,980
Jun 9, 2026	23.00	23.09	22.63	23.04	22.57	0.79%	53,748,133
Jun 8, 2026	23.03	23.33	22.66	22.86	22.40	-2.52%	74,712,327
Jun 5, 2026	23.56	23.82	23.42	23.45	22.97	-1.47%	67,817,130
Jun 4, 2026	24.20	24.20	23.72	23.80	23.32	-1.86%	81,987,590
Jun 3, 2026	24.45	24.48	24.06	24.25	23.76	-1.58%	84,399,280
Jun 2, 2026	25.23	25.25	24.50	24.64	24.14	-2.30%	90,389,300