Inari Medical Inc (NQ: NARI )

47.98 +0.58 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.52 49.05 47.25 47.98 10,287,241 +0.58(+1.22%)
Mar 27, 2024 46.90 48.34 45.55 47.40 2,151,764 +1.29(+2.80%)
Mar 26, 2024 44.02 46.39 43.25 46.11 2,616,780 +3.72(+8.78%)
Mar 25, 2024 44.32 45.04 41.63 42.39 1,137,925 -1.93(-4.35%)
Mar 22, 2024 45.56 45.56 43.75 44.32 914,199 -0.90(-1.99%)
Mar 21, 2024 45.93 47.60 44.92 45.22 1,347,115 -0.53(-1.16%)
Mar 20, 2024 44.74 46.58 44.65 45.75 1,513,480 +0.50(+1.10%)
Mar 19, 2024 41.47 45.95 41.25 45.25 1,988,079 +3.62(+8.70%)
Mar 18, 2024 40.53 42.23 40.39 41.63 1,011,918 +0.98(+2.41%)
Mar 15, 2024 40.72 40.79 39.90 40.65 1,108,845 -0.08(-0.20%)
Mar 14, 2024 40.92 41.89 40.40 40.73 830,779 -0.38(-0.92%)
Mar 13, 2024 41.70 42.76 40.98 41.11 698,225 -0.77(-1.84%)
Mar 12, 2024 42.53 42.53 41.24 41.88 839,046 -0.61(-1.44%)
Mar 11, 2024 43.00 43.24 41.78 42.49 1,399,329 -0.50(-1.16%)
Mar 08, 2024 42.49 43.03 41.33 42.99 727,975 +0.71(+1.68%)
Mar 07, 2024 43.00 43.77 42.10 42.28 956,931 -0.70(-1.63%)
Mar 06, 2024 41.54 43.73 41.26 42.98 1,811,878 +2.16(+5.29%)
Mar 05, 2024 43.55 43.55 40.81 40.82 1,943,153 -3.19(-7.25%)
Mar 04, 2024 45.55 45.92 43.98 44.01 1,663,075 -1.39(-3.06%)
Mar 01, 2024 46.55 46.67 44.40 45.40 3,024,746 -0.72(-1.56%)
Feb 29, 2024 49.90 51.00 45.18 46.12 6,330,823 -12.14(-20.84%)
Feb 28, 2024 57.91 59.13 57.28 58.26 1,043,853 -0.01(-0.02%)
Feb 27, 2024 56.37 58.81 56.09 58.27 770,175 +1.90(+3.37%)
Feb 26, 2024 56.97 57.45 55.45 56.37 880,079 -0.72(-1.26%)
Feb 23, 2024 56.72 58.05 56.05 57.09 662,996 -0.01(-0.02%)
Feb 22, 2024 57.01 58.02 56.01 57.10 629,185 -0.04(-0.07%)
Feb 21, 2024 57.74 58.04 57.00 57.14 452,945 -0.97(-1.67%)
Feb 20, 2024 57.83 58.86 57.45 58.11 375,565 -0.33(-0.56%)
Feb 16, 2024 58.88 59.30 58.31 58.44 332,881 -0.59(-1.00%)
Feb 15, 2024 58.48 59.54 58.48 59.03 570,382 +0.79(+1.36%)
Feb 14, 2024 58.14 58.28 56.92 58.24 644,026 +0.78(+1.36%)
Feb 13, 2024 56.63 58.53 56.45 57.46 579,839 -0.53(-0.91%)
Feb 12, 2024 58.88 59.29 57.56 57.99 567,141 -0.92(-1.56%)
Feb 09, 2024 57.59 58.92 57.29 58.91 584,396 +1.38(+2.40%)
Feb 08, 2024 56.42 57.55 56.15 57.53 255,731 +0.84(+1.48%)
Feb 07, 2024 57.48 57.48 56.25 56.69 373,206 -0.45(-0.79%)
Feb 06, 2024 56.21 57.65 55.97 57.14 348,136 +0.93(+1.65%)
Feb 05, 2024 57.36 57.38 55.81 56.21 523,007 -1.69(-2.92%)
Feb 02, 2024 57.21 58.17 56.52 57.90 384,360 +0.18(+0.31%)
Feb 01, 2024 56.95 58.56 56.70 57.72 453,677 +0.77(+1.35%)
Jan 31, 2024 57.18 58.49 56.89 56.95 355,801 -0.06(-0.11%)
Jan 30, 2024 57.83 57.93 56.95 57.01 441,963 -0.96(-1.66%)
Jan 29, 2024 55.70 58.00 55.44 57.97 466,144 +2.09(+3.74%)
Jan 26, 2024 56.77 57.04 55.60 55.88 555,695 -0.39(-0.69%)
Jan 25, 2024 56.73 57.39 55.66 56.27 846,448 +0.01(+0.02%)
Jan 24, 2024 57.59 58.01 55.81 56.26 622,689 -0.77(-1.35%)
Jan 23, 2024 58.88 59.09 56.75 57.03 788,144 -0.52(-0.90%)
Jan 22, 2024 58.02 58.31 55.82 57.55 1,055,624 +0.06(+0.10%)
Jan 19, 2024 58.01 58.16 56.72 57.49 585,910 -0.53(-0.91%)
Jan 18, 2024 58.28 59.05 56.62 58.02 500,198 -0.17(-0.29%)
Jan 17, 2024 58.65 59.20 57.52 58.19 734,976 -0.73(-1.24%)
Jan 16, 2024 57.64 59.61 57.62 58.92 731,251 +1.07(+1.85%)
Jan 12, 2024 58.91 60.36 57.63 57.85 560,115 -0.88(-1.50%)
Jan 11, 2024 60.66 60.79 57.93 58.73 893,982 -2.17(-3.56%)
Jan 10, 2024 59.35 62.00 56.94 60.90 1,863,898 +1.91(+3.24%)
Jan 09, 2024 59.73 63.59 58.59 58.99 1,906,950 -6.61(-10.08%)
Jan 08, 2024 64.71 65.94 64.33 65.60 564,654 +1.55(+2.42%)
Jan 05, 2024 62.20 64.67 61.34 64.05 818,344 +1.18(+1.88%)
Jan 04, 2024 63.46 64.03 62.54 62.87 686,228 -0.33(-0.52%)
Jan 03, 2024 65.84 65.86 62.72 63.20 635,877 -2.56(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.