Inari Medical, Inc. (NARI)
NASDAQ: NARI · Real-Time Price · USD
40.68
-0.80 (-1.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 42.50 | 42.82 | 41.44 | 41.48 | 41.48 | -2.24% | 534,610 |
| Sep 24, 2024 | 43.29 | 43.78 | 42.37 | 42.43 | 42.43 | -1.71% | 628,519 |
| Sep 23, 2024 | 44.01 | 44.01 | 42.59 | 43.17 | 43.17 | -1.17% | 540,284 |
| Sep 20, 2024 | 43.97 | 44.28 | 42.76 | 43.68 | 43.68 | -0.36% | 1,466,646 |
| Sep 19, 2024 | 45.18 | 45.18 | 43.25 | 43.84 | 43.84 | -1.22% | 1,524,729 |
| Sep 18, 2024 | 43.27 | 45.91 | 43.18 | 44.38 | 44.38 | 0.63% | 560,391 |
| Sep 17, 2024 | 46.07 | 46.39 | 43.68 | 44.10 | 44.10 | -4.65% | 993,725 |
| Sep 16, 2024 | 46.25 | 46.57 | 45.09 | 46.25 | 46.25 | -0.58% | 722,691 |
| Sep 13, 2024 | 46.10 | 46.85 | 45.56 | 46.52 | 46.52 | 1.24% | 729,685 |
| Sep 12, 2024 | 45.17 | 47.03 | 43.85 | 45.95 | 45.95 | 1.95% | 1,266,207 |
| Sep 11, 2024 | 44.40 | 45.88 | 44.14 | 45.07 | 45.07 | 0.60% | 488,910 |
| Sep 10, 2024 | 44.95 | 45.53 | 44.32 | 44.80 | 44.80 | 0.36% | 496,458 |
| Sep 9, 2024 | 45.51 | 45.84 | 43.33 | 44.64 | 44.64 | -1.93% | 922,449 |
| Sep 6, 2024 | 41.92 | 46.45 | 41.92 | 45.52 | 45.52 | 9.21% | 1,656,178 |
| Sep 5, 2024 | 43.07 | 43.39 | 40.70 | 41.68 | 41.68 | -3.25% | 972,057 |
| Sep 4, 2024 | 43.77 | 46.48 | 42.77 | 43.08 | 43.08 | -1.51% | 1,185,118 |
| Sep 3, 2024 | 42.17 | 43.79 | 42.14 | 43.74 | 43.74 | 1.18% | 881,943 |
| Aug 30, 2024 | 43.89 | 44.10 | 42.66 | 43.23 | 43.23 | -1.10% | 882,066 |
| Aug 29, 2024 | 44.34 | 44.91 | 43.52 | 43.71 | 43.71 | -0.05% | 962,259 |
| Aug 28, 2024 | 43.43 | 43.87 | 42.90 | 43.73 | 43.73 | 0.64% | 368,883 |
| Aug 27, 2024 | 43.29 | 43.61 | 42.73 | 43.45 | 43.45 | 0.95% | 475,845 |
| Aug 26, 2024 | 43.52 | 43.76 | 42.34 | 43.04 | 43.04 | -0.69% | 957,958 |
| Aug 23, 2024 | 45.37 | 45.50 | 42.63 | 43.34 | 43.34 | -4.50% | 2,172,531 |
| Aug 22, 2024 | 48.04 | 48.30 | 44.32 | 45.38 | 45.38 | -4.98% | 1,096,872 |
| Aug 21, 2024 | 49.53 | 49.53 | 47.72 | 47.76 | 47.76 | -2.81% | 461,098 |
| Aug 20, 2024 | 49.67 | 50.33 | 48.89 | 49.14 | 49.14 | -1.40% | 292,824 |
| Aug 19, 2024 | 49.07 | 50.72 | 48.89 | 49.84 | 49.84 | 1.38% | 591,907 |
| Aug 16, 2024 | 49.39 | 49.50 | 48.05 | 49.16 | 49.16 | -0.99% | 446,391 |
| Aug 15, 2024 | 48.28 | 49.91 | 47.78 | 49.65 | 49.65 | 4.46% | 582,630 |
| Aug 14, 2024 | 48.97 | 48.97 | 46.09 | 47.53 | 47.53 | -2.44% | 768,889 |
| Aug 13, 2024 | 48.17 | 49.00 | 47.23 | 48.72 | 48.72 | 1.75% | 453,106 |
| Aug 12, 2024 | 48.80 | 48.82 | 47.44 | 47.88 | 47.88 | -1.58% | 563,233 |
| Aug 9, 2024 | 49.35 | 50.39 | 48.44 | 48.65 | 48.65 | -0.14% | 609,748 |
| Aug 8, 2024 | 46.72 | 48.76 | 46.67 | 48.72 | 48.72 | 5.00% | 686,862 |
| Aug 7, 2024 | 48.13 | 49.19 | 46.27 | 46.40 | 46.40 | -2.21% | 1,624,457 |
| Aug 6, 2024 | 46.38 | 47.71 | 45.82 | 47.45 | 47.45 | 2.77% | 1,138,790 |
| Aug 5, 2024 | 44.99 | 47.49 | 44.79 | 46.17 | 46.17 | -2.41% | 717,952 |
| Aug 2, 2024 | 47.23 | 48.69 | 46.88 | 47.31 | 47.31 | -1.17% | 739,807 |
| Aug 1, 2024 | 46.71 | 48.19 | 46.08 | 47.87 | 47.87 | 2.81% | 884,167 |
| Jul 31, 2024 | 44.48 | 49.48 | 44.12 | 46.56 | 46.56 | -10.65% | 2,951,587 |
| Jul 30, 2024 | 53.37 | 53.92 | 51.16 | 52.11 | 52.11 | -2.14% | 2,246,643 |
| Jul 29, 2024 | 54.00 | 54.01 | 52.25 | 53.25 | 53.25 | -1.08% | 1,018,408 |
| Jul 26, 2024 | 55.78 | 56.10 | 53.75 | 53.83 | 53.83 | -2.48% | 1,048,604 |
| Jul 25, 2024 | 55.91 | 56.61 | 54.66 | 55.20 | 55.20 | -0.34% | 796,424 |
| Jul 24, 2024 | 54.16 | 56.22 | 54.16 | 55.39 | 55.39 | 1.21% | 779,130 |
| Jul 23, 2024 | 55.10 | 56.24 | 54.56 | 54.73 | 54.73 | -0.89% | 474,721 |
| Jul 22, 2024 | 55.25 | 56.29 | 54.51 | 55.22 | 55.22 | 0.58% | 685,687 |
| Jul 19, 2024 | 55.15 | 55.47 | 53.72 | 54.90 | 54.90 | 0.26% | 618,086 |
| Jul 18, 2024 | 56.45 | 57.30 | 54.13 | 54.76 | 54.76 | -6.58% | 1,470,218 |
| Jul 17, 2024 | 57.55 | 59.90 | 57.00 | 58.62 | 58.62 | 1.10% | 997,200 |
| Jul 16, 2024 | 54.84 | 58.43 | 54.41 | 57.98 | 57.98 | 5.80% | 972,487 |
| Jul 15, 2024 | 54.78 | 55.49 | 53.24 | 54.80 | 54.80 | 0.72% | 805,560 |
| Jul 12, 2024 | 53.69 | 54.61 | 53.12 | 54.41 | 54.41 | 2.22% | 831,114 |
| Jul 11, 2024 | 51.77 | 54.43 | 51.77 | 53.23 | 53.23 | 3.00% | 797,120 |
| Jul 10, 2024 | 51.54 | 51.73 | 49.75 | 51.68 | 51.68 | 1.06% | 583,278 |
| Jul 9, 2024 | 52.24 | 52.31 | 50.88 | 51.14 | 51.14 | -1.97% | 865,548 |
| Jul 8, 2024 | 51.39 | 52.71 | 51.17 | 52.17 | 52.17 | 1.52% | 848,852 |
| Jul 5, 2024 | 49.78 | 51.56 | 49.58 | 51.39 | 51.39 | 2.76% | 531,290 |
| Jul 3, 2024 | 49.72 | 50.13 | 49.00 | 50.01 | 50.01 | 0.42% | 259,617 |
| Jul 2, 2024 | 50.49 | 50.52 | 49.21 | 49.80 | 49.80 | -0.78% | 810,904 |
| Jul 1, 2024 | 48.00 | 50.50 | 47.52 | 50.19 | 50.19 | 4.24% | 1,126,093 |
| Jun 28, 2024 | 47.45 | 48.87 | 47.45 | 48.15 | 48.15 | 2.47% | 1,025,753 |
| Jun 27, 2024 | 46.64 | 47.37 | 46.27 | 46.99 | 46.99 | 1.08% | 465,517 |
| Jun 26, 2024 | 45.45 | 46.54 | 45.28 | 46.49 | 46.49 | 1.57% | 359,820 |
| Jun 25, 2024 | 45.90 | 46.28 | 45.48 | 45.77 | 45.77 | -0.46% | 394,530 |
| Jun 24, 2024 | 45.81 | 46.32 | 45.38 | 45.98 | 45.98 | -0.04% | 549,286 |
| Jun 21, 2024 | 45.99 | 47.09 | 45.51 | 46.00 | 46.00 | -0.35% | 1,140,161 |
| Jun 20, 2024 | 45.01 | 46.19 | 44.48 | 46.16 | 46.16 | 1.61% | 454,432 |
| Jun 18, 2024 | 43.26 | 46.87 | 43.26 | 45.43 | 45.43 | 5.09% | 1,093,707 |
| Jun 17, 2024 | 44.79 | 45.95 | 42.81 | 43.23 | 43.23 | -4.57% | 746,482 |
| Jun 14, 2024 | 45.69 | 45.70 | 44.85 | 45.30 | 45.30 | -1.31% | 427,938 |
| Jun 13, 2024 | 46.76 | 47.20 | 44.92 | 45.90 | 45.90 | -2.09% | 494,105 |
| Jun 12, 2024 | 48.35 | 48.41 | 46.67 | 46.88 | 46.88 | -1.45% | 478,337 |
| Jun 11, 2024 | 46.34 | 48.08 | 45.92 | 47.57 | 47.57 | 2.48% | 543,639 |
| Jun 10, 2024 | 48.31 | 48.31 | 46.00 | 46.42 | 46.42 | -4.62% | 894,822 |
| Jun 7, 2024 | 48.99 | 50.17 | 48.65 | 48.67 | 48.67 | -1.64% | 641,444 |
| Jun 6, 2024 | 50.16 | 50.75 | 49.31 | 49.48 | 49.48 | -1.73% | 523,097 |
| Jun 5, 2024 | 49.32 | 50.36 | 48.33 | 50.35 | 50.35 | 2.17% | 710,553 |
| Jun 4, 2024 | 50.05 | 51.50 | 49.23 | 49.28 | 49.28 | -2.01% | 1,104,801 |
| Jun 3, 2024 | 50.35 | 51.12 | 49.31 | 50.29 | 50.29 | 0.58% | 885,571 |
| May 31, 2024 | 50.27 | 52.10 | 49.77 | 50.00 | 50.00 | -1.36% | 716,890 |
| May 30, 2024 | 50.63 | 50.99 | 50.06 | 50.69 | 50.69 | 1.54% | 751,446 |
| May 29, 2024 | 49.68 | 50.38 | 49.37 | 49.92 | 49.92 | -0.64% | 611,178 |
| May 28, 2024 | 49.95 | 50.90 | 49.04 | 50.24 | 50.24 | 0.58% | 1,592,150 |
| May 24, 2024 | 47.70 | 49.97 | 47.26 | 49.95 | 49.95 | 5.29% | 1,144,226 |
| May 23, 2024 | 47.55 | 47.89 | 46.89 | 47.44 | 47.44 | -0.48% | 1,078,877 |
| May 22, 2024 | 45.76 | 47.93 | 45.65 | 47.67 | 47.67 | 4.27% | 1,178,370 |
| May 21, 2024 | 45.88 | 46.33 | 45.09 | 45.72 | 45.72 | -0.89% | 440,968 |
| May 20, 2024 | 45.39 | 46.51 | 45.34 | 46.13 | 46.13 | 0.83% | 628,357 |
| May 17, 2024 | 46.33 | 46.52 | 45.69 | 45.75 | 45.75 | -1.19% | 887,809 |
| May 16, 2024 | 46.70 | 47.20 | 45.86 | 46.30 | 46.30 | -1.47% | 1,113,351 |
| May 15, 2024 | 45.88 | 47.31 | 45.88 | 46.99 | 46.99 | 3.27% | 815,560 |
| May 14, 2024 | 46.16 | 46.95 | 45.11 | 45.50 | 45.50 | -0.18% | 885,041 |
| May 13, 2024 | 43.80 | 46.93 | 43.61 | 45.58 | 45.58 | 4.18% | 1,312,145 |
| May 10, 2024 | 42.60 | 43.78 | 42.14 | 43.75 | 43.75 | 2.97% | 1,006,500 |
| May 9, 2024 | 41.82 | 42.86 | 41.82 | 42.49 | 42.49 | 1.60% | 1,259,728 |
| May 8, 2024 | 42.30 | 42.70 | 41.48 | 41.82 | 41.82 | -2.31% | 704,848 |
| May 7, 2024 | 41.90 | 43.12 | 41.76 | 42.81 | 42.81 | 2.32% | 922,550 |
| May 6, 2024 | 42.13 | 42.51 | 41.37 | 41.84 | 41.84 | -0.45% | 910,388 |
| May 3, 2024 | 42.45 | 42.78 | 41.07 | 42.03 | 42.03 | 0.10% | 1,060,841 |