Italia markets closed

Inari Medical, Inc. (NARI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,42+0,35 (+0,92%)
Alla chiusura: 04:00PM EDT
36,90 -1,52 (-3,96%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202438,0238,9737,9738,4238,421.115.400
25 apr 202437,5038,5737,4638,0738,07873.500
24 apr 202437,3339,2337,0438,1838,181.369.900
23 apr 202437,9538,3636,8137,1137,111.534.900
22 apr 202438,7138,7136,7337,9337,931.139.200
19 apr 202438,5139,1538,0138,5938,59794.400
18 apr 202438,5739,2337,9238,6438,64796.800
17 apr 202439,2239,7838,4838,7038,70657.000
16 apr 202439,3540,0138,3539,1039,101.068.000
15 apr 202440,5640,8239,1139,4939,491.229.600
12 apr 202441,5241,5740,5140,7840,78588.700
11 apr 202443,5243,5441,4141,5241,52820.400
10 apr 202442,0543,0942,0543,0743,07604.500
09 apr 202442,8143,3042,5643,1743,17875.800
08 apr 202442,4142,9041,5442,7442,74817.300
05 apr 202442,2043,0741,9542,1442,14981.100
04 apr 202443,7144,4042,3342,3442,341.000.200
03 apr 202446,0546,0542,6443,2343,232.514.800
02 apr 202446,9247,3845,7346,1846,181.023.100
01 apr 202447,8348,2646,3447,1847,18932.700
28 mar 202447,5249,0547,2547,9847,9810.287.200
27 mar 202446,9048,3445,5547,4047,402.151.800
26 mar 202444,0246,3943,2546,1146,112.616.800
25 mar 202444,3245,0441,6442,3942,391.138.000
22 mar 202445,5645,5643,7544,3244,32914.200
21 mar 202445,9347,6044,9245,2245,221.347.000
20 mar 202444,7446,5844,6545,7545,751.513.300
19 mar 202441,4745,9541,2545,2545,251.988.300
18 mar 202440,5342,2340,3941,6341,631.011.900
15 mar 202440,7240,7939,9040,6540,651.108.800
14 mar 202440,9241,8940,4040,7340,73831.800
13 mar 202441,7042,7640,9841,1141,11698.200
12 mar 202442,5342,5341,2441,8841,88839.000
11 mar 202443,0043,2441,7842,4942,491.399.800
08 mar 202442,4943,0341,3342,9942,99728.000
07 mar 202443,0043,7742,1042,2842,28957.200
06 mar 202441,5443,7341,2642,9842,981.811.900
05 mar 202443,5543,5540,8140,8240,821.944.500
04 mar 202445,5545,9243,9844,0144,011.664.000
01 mar 202446,5546,6744,4045,4045,403.023.500
29 feb 202449,9051,0045,1846,1246,126.333.300
28 feb 202457,9159,1457,2858,2658,261.056.800
27 feb 202456,3758,8256,0958,2758,27770.200
26 feb 202456,9757,4555,4556,3756,37880.000
23 feb 202456,7258,0556,0557,0957,09663.000
22 feb 202457,0158,0256,0157,1057,10629.200
21 feb 202457,7458,0457,0057,1457,14452.900
20 feb 202457,8358,8657,4558,1158,11375.600
16 feb 202458,8859,3058,3158,4458,44332.800
15 feb 202458,4859,5458,4859,0359,03570.400
14 feb 202458,1458,2856,9258,2458,24644.000
13 feb 202456,6358,5356,4557,4657,46579.900
12 feb 202458,8859,2957,5657,9957,99567.100
09 feb 202457,5958,9257,2958,9158,91584.400
08 feb 202456,4257,5556,1557,5357,53255.700
07 feb 202457,4857,4856,2556,6956,69373.200
06 feb 202456,2157,6555,9757,1457,14348.100
05 feb 202457,3657,3855,8156,2156,21523.000
02 feb 202457,2158,1756,5257,9057,90384.400
01 feb 202456,9558,5756,7057,7257,72453.700
31 gen 202457,1858,4956,8956,9556,95355.800
30 gen 202457,8357,9356,9557,0157,01442.000
29 gen 202455,7058,0055,4457,9757,97466.100
26 gen 202456,7757,0455,6055,8855,88555.700
25 gen 202456,7357,3955,6656,2756,27846.400
24 gen 202457,5958,0155,8156,2656,26622.700
23 gen 202458,8859,0956,7557,0357,03787.500
22 gen 202458,0258,3155,8257,5557,551.055.600
19 gen 202458,0158,1656,7257,4957,49585.900
18 gen 202458,2859,0556,6258,0258,02500.200
17 gen 202458,6559,2057,5258,1958,19735.000
16 gen 202457,6459,6157,6358,9258,92731.300
12 gen 202458,9160,3657,6357,8557,85560.100
11 gen 202460,6660,7957,9358,7358,73894.000
10 gen 202459,3562,0056,9460,9060,901.863.900
09 gen 202459,7363,5958,5958,9958,991.907.400
08 gen 202464,7165,9464,3365,6065,60565.000
05 gen 202462,2064,6761,3464,0564,05818.300
04 gen 202463,4664,0362,5462,8762,87686.200
03 gen 202465,8465,8662,7263,2063,20635.900
02 gen 202464,3466,3563,9965,7665,76552.200
29 dic 202365,2966,6164,7564,9264,92606.200
28 dic 202365,6666,3864,7165,1265,12400.400
27 dic 202364,1366,1063,4065,8065,80516.500
26 dic 202365,9566,4764,0064,2964,29627.000
22 dic 202365,6366,5065,2765,7165,71487.500
21 dic 202363,6765,4363,3465,4265,42414.600
20 dic 202365,2566,0062,8462,9262,92607.400
19 dic 202365,9267,1064,3865,4765,47548.100
18 dic 202364,8966,4964,0765,5465,54426.100
15 dic 202366,0566,7064,2964,9364,931.379.600
14 dic 202364,9867,1364,8166,1066,10711.900
13 dic 202362,6164,3062,0964,2664,26626.200
12 dic 202362,4363,8461,7962,7062,70470.700
11 dic 202362,9463,2560,7462,1562,15479.300
08 dic 202363,1064,4962,7563,0563,05397.700
07 dic 202361,0763,3460,7363,3163,31469.900
06 dic 202362,5662,7760,6061,0761,07497.800
05 dic 202362,3562,9960,5062,1562,15577.400
04 dic 202361,0063,2460,9362,7762,77739.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...