Inari Medical Inc (NQ: NARI )

40.78 -0.74 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 41.52 41.57 40.51 40.78 588,963 -0.74(-1.78%)
Apr 11, 2024 43.52 43.54 41.41 41.52 820,446 -1.55(-3.60%)
Apr 10, 2024 42.05 43.09 42.05 43.07 604,529 -0.10(-0.23%)
Apr 09, 2024 42.81 43.30 42.56 43.17 875,813 +0.43(+1.01%)
Apr 08, 2024 42.41 42.90 41.54 42.74 817,349 +0.60(+1.42%)
Apr 05, 2024 42.20 43.07 41.95 42.14 981,572 -0.20(-0.47%)
Apr 04, 2024 43.71 44.40 42.33 42.34 1,000,247 -0.89(-2.06%)
Apr 03, 2024 46.05 46.05 42.64 43.23 2,514,240 -2.95(-6.39%)
Apr 02, 2024 46.92 47.38 45.73 46.18 1,023,228 -1.00(-2.12%)
Apr 01, 2024 47.83 48.26 46.34 47.18 932,726 -0.80(-1.67%)
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%)
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.