名前 | Inari Medical Inc. Common Stock |
ティッカー | NARI |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 119.16 | 115.34 | 118.34 | 116.78 | 237700.0 | 116.78 |
2021-02-12 | 118.47 | 112.11 | 113.1 | 117.67 | 287400.0 | 117.67 |
2021-02-11 | 115.44 | 112.32 | 113.4 | 113.05 | 414000.0 | 113.05 |
2021-02-10 | 118.0 | 111.67 | 113.89 | 112.55 | 644700.0 | 112.55 |
2021-02-09 | 116.94 | 111.43 | 113.0 | 112.97 | 299200.0 | 112.97 |
2021-02-08 | 115.5 | 112.02 | 113.0 | 112.95 | 219200.0 | 112.95 |
2021-02-05 | 113.46 | 106.58 | 108.34 | 111.27 | 319600.0 | 111.27 |
2021-02-04 | 110.86 | 104.6 | 104.67 | 108.84 | 298200.0 | 108.84 |
2021-02-03 | 105.75 | 100.16 | 104.4 | 103.97 | 238900.0 | 103.97 |
2021-02-02 | 103.63 | 97.01 | 97.59 | 103.14 | 314700.0 | 103.14 |
2021-02-01 | 98.95 | 96.51 | 96.98 | 97.57 | 268000.0 | 97.57 |
2021-01-29 | 97.86 | 90.69 | 95.24 | 95.42 | 349600.0 | 95.42 |
2021-01-28 | 98.93 | 90.72 | 90.72 | 95.26 | 520600.0 | 95.26 |
2021-01-27 | 108.62 | 91.42 | 103.87 | 91.83 | 951900.0 | 91.83 |
2021-01-26 | 109.95 | 106.31 | 108.75 | 108.6 | 417500.0 | 108.6 |
2021-01-25 | 109.54 | 103.79 | 106.14 | 108.76 | 464400.0 | 108.76 |
2021-01-22 | 108.11 | 103.14 | 106.69 | 107.07 | 451100.0 | 107.07 |
2021-01-21 | 107.07 | 102.2 | 104.32 | 105.54 | 740500.0 | 105.54 |
2021-01-20 | 103.76 | 98.56 | 100.42 | 103.05 | 791600.0 | 103.05 |
2021-01-19 | 99.08 | 92.25 | 95.97 | 98.8 | 625000.0 | 98.8 |
2021-01-15 | 96.8 | 93.57 | 94.46 | 95.86 | 642600.0 | 95.86 |
2021-01-14 | 95.0 | 90.56 | 93.47 | 92.93 | 722600.0 | 92.93 |
2021-01-13 | 98.09 | 88.4 | 89.83 | 95.94 | 1670700.0 | 95.94 |
2021-01-12 | 86.99 | 83.96 | 84.87 | 85.11 | 627200.0 | 85.11 |
2021-01-11 | 85.63 | 82.32 | 84.99 | 84.92 | 444300.0 | 84.92 |
2021-01-08 | 84.38 | 80.44 | 82.19 | 84.09 | 468000.0 | 84.09 |
2021-01-07 | 82.62 | 78.2 | 79.11 | 81.07 | 523500.0 | 81.07 |
2021-01-06 | 80.97 | 77.37 | 77.42 | 79.41 | 426100.0 | 79.41 |
2021-01-05 | 83.31 | 77.45 | 80.94 | 77.91 | 688800.0 | 77.91 |
2021-01-04 | 88.35 | 83.14 | 88.35 | 84.87 | 670100.0 | 84.87 |
2020-12-31 | 88.75 | 85.72 | 88.62 | 87.29 | 262000.0 | 87.29 |
2020-12-30 | 88.07 | 85.0 | 85.0 | 86.83 | 441800.0 | 86.83 |
2020-12-29 | 87.0 | 79.19 | 86.96 | 84.86 | 601600.0 | 84.86 |
2020-12-28 | 86.99 | 81.0 | 81.41 | 85.0 | 837100.0 | 85.0 |
2020-12-24 | 83.87 | 80.13 | 80.13 | 81.3 | 327700.0 | 81.3 |
2020-12-23 | 84.91 | 78.81 | 79.5 | 80.88 | 1269700.0 | 80.88 |
2020-12-22 | 78.8 | 73.98 | 74.47 | 78.5 | 1453400.0 | 78.5 |
2020-12-21 | 74.86 | 69.21 | 70.68 | 74.62 | 1124200.0 | 74.62 |
2020-12-18 | 72.5 | 68.5 | 69.43 | 71.77 | 1614700.0 | 71.77 |
2020-12-17 | 69.63 | 68.48 | 69.32 | 69.35 | 611300.0 | 69.35 |
2020-12-16 | 69.28 | 68.12 | 69.26 | 69.18 | 587400.0 | 69.18 |
2020-12-15 | 69.54 | 66.92 | 67.97 | 68.78 | 657900.0 | 68.78 |
2020-12-14 | 68.99 | 65.34 | 67.9 | 66.41 | 421600.0 | 66.41 |
2020-12-11 | 67.76 | 66.05 | 67.55 | 66.85 | 371800.0 | 66.85 |
2020-12-10 | 68.65 | 66.46 | 66.46 | 68.12 | 563700.0 | 68.12 |
2020-12-09 | 67.65 | 65.27 | 65.47 | 67.09 | 644900.0 | 67.09 |
2020-12-08 | 65.73 | 63.69 | 64.85 | 65.63 | 371200.0 | 65.63 |
2020-12-07 | 65.89 | 64.5 | 65.15 | 65.03 | 358900.0 | 65.03 |
2020-12-04 | 65.26 | 63.02 | 64.69 | 64.89 | 561800.0 | 64.89 |
2020-12-03 | 65.19 | 62.12 | 64.39 | 64.69 | 531800.0 | 64.69 |
2020-12-02 | 67.24 | 63.01 | 66.25 | 64.94 | 450900.0 | 64.94 |
2020-12-01 | 69.66 | 66.49 | 69.31 | 66.61 | 798800.0 | 66.61 |
2020-11-30 | 69.18 | 65.26 | 68.6 | 69.07 | 927300.0 | 69.07 |
2020-11-27 | 69.98 | 66.33 | 69.17 | 68.42 | 321700.0 | 68.42 |
2020-11-25 | 69.3 | 67.71 | 68.58 | 68.65 | 576900.0 | 68.65 |
2020-11-24 | 68.64 | 66.23 | 67.91 | 68.41 | 1181200.0 | 68.41 |
2020-11-23 | 69.1 | 67.15 | 68.55 | 68.0 | 827200.0 | 68.0 |
2020-11-20 | 68.57 | 65.37 | 68.0 | 67.97 | 929900.0 | 67.97 |
2020-11-19 | 68.07 | 65.06 | 66.6 | 67.93 | 1600900.0 | 67.93 |
2020-11-18 | 67.83 | 64.61 | 66.61 | 65.79 | 3185100.0 | 65.79 |
2020-11-17 | 71.92 | 67.51 | 71.03 | 67.97 | 1004700.0 | 67.97 |
2020-11-16 | 79.21 | 70.26 | 74.11 | 71.2 | 1055700.0 | 71.2 |
2020-11-13 | 79.51 | 70.58 | 73.0 | 73.58 | 1074200.0 | 73.58 |
2020-11-12 | 79.68 | 74.04 | 76.05 | 74.88 | 292300.0 | 74.88 |
2020-11-11 | 78.18 | 74.75 | 76.55 | 77.19 | 249700.0 | 77.19 |
2020-11-10 | 75.99 | 71.03 | 75.99 | 74.51 | 311800.0 | 74.51 |
2020-11-09 | 78.71 | 75.0 | 77.27 | 76.13 | 324700.0 | 76.13 |
2020-11-06 | 75.0 | 70.32 | 72.12 | 74.61 | 200700.0 | 74.61 |
2020-11-05 | 75.0 | 69.96 | 73.34 | 72.54 | 271000.0 | 72.54 |
2020-11-04 | 74.51 | 66.86 | 66.86 | 71.84 | 354000.0 | 71.84 |
2020-11-03 | 66.55 | 64.13 | 65.25 | 65.88 | 259300.0 | 65.88 |
2020-11-02 | 69.39 | 62.88 | 66.88 | 65.17 | 307600.0 | 65.17 |
2020-10-30 | 68.18 | 63.62 | 67.46 | 66.2 | 369500.0 | 66.2 |
2020-10-29 | 70.14 | 59.28 | 59.53 | 67.77 | 744500.0 | 67.77 |
2020-10-28 | 62.73 | 58.66 | 62.0 | 60.0 | 401400.0 | 60.0 |
2020-10-27 | 66.23 | 61.77 | 62.75 | 63.9 | 191500.0 | 63.9 |
2020-10-26 | 63.28 | 61.01 | 63.18 | 62.71 | 242700.0 | 62.71 |
2020-10-23 | 64.62 | 60.51 | 64.41 | 62.57 | 222100.0 | 62.57 |
2020-10-22 | 65.6 | 63.17 | 65.55 | 64.48 | 203900.0 | 64.48 |
2020-10-21 | 69.95 | 64.36 | 68.7 | 65.55 | 270300.0 | 65.55 |
2020-10-20 | 74.79 | 68.23 | 74.76 | 68.58 | 236900.0 | 68.58 |
2020-10-19 | 75.7 | 70.27 | 72.93 | 72.75 | 302800.0 | 72.75 |
2020-10-16 | 74.87 | 70.63 | 73.35 | 71.7 | 183600.0 | 71.7 |
2020-10-15 | 74.12 | 68.23 | 70.38 | 73.25 | 152400.0 | 73.25 |
2020-10-14 | 79.42 | 70.67 | 77.31 | 71.92 | 354900.0 | 71.92 |
2020-10-13 | 82.83 | 72.52 | 73.5 | 77.06 | 530900.0 | 77.06 |
2020-10-12 | 74.65 | 72.11 | 72.32 | 73.85 | 80800.0 | 73.85 |
2020-10-09 | 75.39 | 70.77 | 72.94 | 72.37 | 118800.0 | 72.37 |
2020-10-08 | 77.53 | 71.65 | 75.75 | 72.45 | 162700.0 | 72.45 |
2020-10-07 | 77.7 | 73.0 | 73.37 | 74.64 | 271800.0 | 74.64 |
2020-10-06 | 73.62 | 67.14 | 67.14 | 71.55 | 213500.0 | 71.55 |
2020-10-05 | 67.49 | 65.0 | 65.0 | 67.04 | 168500.0 | 67.04 |
2020-10-02 | 66.88 | 63.57 | 66.05 | 64.42 | 322000.0 | 64.42 |
2020-10-01 | 71.0 | 66.65 | 69.7 | 67.71 | 113500.0 | 67.71 |
2020-09-30 | 71.0 | 68.04 | 68.98 | 69.02 | 158900.0 | 69.02 |
2020-09-29 | 69.04 | 66.32 | 67.1 | 68.94 | 194300.0 | 68.94 |
2020-09-28 | 67.25 | 65.15 | 66.78 | 67.02 | 111400.0 | 67.02 |
2020-09-25 | 65.54 | 62.5 | 63.31 | 64.6 | 138500.0 | 64.6 |
2020-09-24 | 65.22 | 62.51 | 64.72 | 63.65 | 220100.0 | 63.65 |
2020-09-23 | 67.24 | 63.2 | 64.5 | 65.41 | 275700.0 | 65.41 |
2020-09-22 | 67.3 | 63.17 | 63.21 | 64.03 | 264300.0 | 64.03 |
2020-09-21 | 67.58 | 63.13 | 65.34 | 64.32 | 434600.0 | 64.32 |
2020-09-18 | 73.09 | 66.52 | 69.77 | 67.23 | 1611500.0 | 67.23 |
2020-09-17 | 74.29 | 68.21 | 72.5 | 69.96 | 320800.0 | 69.96 |
2020-09-16 | 77.44 | 73.41 | 75.63 | 74.26 | 228200.0 | 74.26 |
2020-09-15 | 80.41 | 75.39 | 79.02 | 75.43 | 336400.0 | 75.43 |
2020-09-14 | 78.96 | 75.56 | 76.16 | 78.47 | 216800.0 | 78.47 |
2020-09-11 | 76.11 | 71.1 | 72.49 | 75.55 | 323000.0 | 75.55 |
2020-09-10 | 73.28 | 70.61 | 72.01 | 72.27 | 172100.0 | 72.27 |
2020-09-09 | 74.48 | 70.04 | 71.57 | 71.02 | 274500.0 | 71.02 |
2020-09-08 | 73.39 | 67.43 | 68.0 | 70.02 | 251600.0 | 70.02 |
2020-09-04 | 72.03 | 66.0 | 70.28 | 71.17 | 195100.0 | 71.17 |
2020-09-03 | 75.58 | 68.0 | 74.9 | 71.64 | 419400.0 | 71.64 |
2020-09-02 | 79.47 | 74.23 | 79.4 | 76.98 | 293800.0 | 76.98 |
2020-09-01 | 81.66 | 77.0 | 80.03 | 79.45 | 205400.0 | 79.45 |
2020-08-31 | 84.91 | 78.12 | 84.91 | 79.94 | 357800.0 | 79.94 |
2020-08-28 | 84.54 | 75.37 | 76.01 | 82.76 | 349200.0 | 82.76 |
2020-08-27 | 76.8 | 74.15 | 75.72 | 75.35 | 167800.0 | 75.35 |
2020-08-26 | 75.42 | 70.9 | 71.0 | 74.0 | 198400.0 | 74.0 |
2020-08-25 | 73.5 | 69.75 | 71.6 | 71.01 | 458800.0 | 71.01 |
2020-08-24 | 70.79 | 67.58 | 70.0 | 70.43 | 300100.0 | 70.43 |
2020-08-21 | 71.99 | 68.6 | 69.77 | 70.49 | 187800.0 | 70.49 |
2020-08-20 | 71.42 | 70.01 | 70.77 | 70.77 | 140100.0 | 70.77 |
2020-08-19 | 71.92 | 70.02 | 71.23 | 71.43 | 216700.0 | 71.43 |
2020-08-18 | 72.0 | 69.65 | 71.73 | 71.07 | 148700.0 | 71.07 |
2020-08-17 | 72.0 | 69.69 | 69.99 | 71.25 | 315800.0 | 71.25 |
2020-08-14 | 70.65 | 68.22 | 69.44 | 68.53 | 154400.0 | 68.53 |
2020-08-13 | 70.8 | 67.06 | 68.81 | 69.13 | 232900.0 | 69.13 |
2020-08-12 | 71.05 | 66.0 | 66.0 | 68.72 | 604100.0 | 68.72 |
2020-08-11 | 70.4 | 61.08 | 69.69 | 62.13 | 555400.0 | 62.13 |
2020-08-10 | 69.47 | 64.83 | 65.2 | 68.75 | 438300.0 | 68.75 |
2020-08-07 | 67.1 | 64.21 | 65.42 | 65.27 | 467200.0 | 65.27 |
2020-08-06 | 66.58 | 63.91 | 65.0 | 65.56 | 330500.0 | 65.56 |
2020-08-05 | 66.85 | 63.14 | 66.85 | 64.68 | 332400.0 | 64.68 |
2020-08-04 | 65.49 | 60.13 | 61.44 | 64.61 | 307500.0 | 64.61 |
2020-08-03 | 61.34 | 55.58 | 57.1 | 60.02 | 427400.0 | 60.02 |
2020-07-31 | 59.95 | 56.01 | 59.0 | 56.22 | 274800.0 | 56.22 |
2020-07-30 | 59.24 | 56.01 | 57.01 | 58.5 | 194500.0 | 58.5 |
2020-07-29 | 59.0 | 56.42 | 57.9 | 57.62 | 105500.0 | 57.62 |
2020-07-28 | 58.34 | 56.28 | 58.21 | 57.42 | 148600.0 | 57.42 |
2020-07-27 | 59.99 | 55.23 | 55.23 | 57.8 | 297900.0 | 57.8 |
2020-07-24 | 55.72 | 52.62 | 54.64 | 54.81 | 165200.0 | 54.81 |
2020-07-23 | 55.57 | 53.03 | 53.69 | 55.11 | 203100.0 | 55.11 |
2020-07-22 | 57.02 | 51.77 | 56.35 | 53.72 | 194800.0 | 53.72 |
2020-07-21 | 58.82 | 55.42 | 58.06 | 56.04 | 232600.0 | 56.04 |
2020-07-20 | 57.55 | 53.5 | 53.75 | 57.47 | 251800.0 | 57.47 |
2020-07-17 | 53.98 | 50.4 | 50.9 | 53.37 | 141400.0 | 53.37 |
2020-07-16 | 54.04 | 50.0 | 53.99 | 50.53 | 281500.0 | 50.53 |
2020-07-15 | 58.78 | 52.03 | 53.0 | 54.17 | 608700.0 | 54.17 |
2020-07-14 | 54.25 | 48.21 | 51.2 | 51.41 | 416000.0 | 51.41 |
2020-07-13 | 61.76 | 50.01 | 54.22 | 50.71 | 985400.0 | 50.71 |
2020-07-10 | 54.49 | 49.46 | 50.84 | 53.2 | 356500.0 | 53.2 |
2020-07-09 | 52.78 | 47.74 | 47.74 | 50.94 | 448800.0 | 50.94 |
2020-07-08 | 47.93 | 46.25 | 47.89 | 47.53 | 233400.0 | 47.53 |
2020-07-07 | 48.9 | 47.08 | 47.55 | 47.55 | 245900.0 | 47.55 |
2020-07-06 | 49.69 | 47.5 | 48.87 | 48.09 | 256900.0 | 48.09 |
2020-07-02 | 48.75 | 47.2 | 48.63 | 48.24 | 461000.0 | 48.24 |
2020-07-01 | 49.21 | 46.16 | 48.12 | 48.18 | 510200.0 | 48.18 |
2020-06-30 | 49.42 | 47.02 | 48.47 | 48.44 | 201400.0 | 48.44 |
2020-06-29 | 51.42 | 47.39 | 47.56 | 48.02 | 502700.0 | 48.02 |
2020-06-26 | 47.56 | 45.31 | 47.02 | 47.16 | 207600.0 | 47.16 |
2020-06-25 | 47.49 | 45.61 | 46.47 | 46.99 | 177100.0 | 46.99 |
2020-06-24 | 47.69 | 44.59 | 46.2 | 46.92 | 220700.0 | 46.92 |
2020-06-23 | 47.75 | 46.2 | 47.45 | 46.49 | 277200.0 | 46.49 |
2020-06-22 | 48.48 | 45.0 | 47.98 | 47.0 | 213500.0 | 47.0 |
2020-06-19 | 49.92 | 47.05 | 48.55 | 48.17 | 300800.0 | 48.17 |
2020-06-18 | 50.73 | 48.02 | 48.95 | 48.5 | 201000.0 | 48.5 |
2020-06-17 | 50.88 | 47.55 | 48.41 | 48.81 | 343700.0 | 48.81 |
2020-06-16 | 49.49 | 46.48 | 48.0 | 47.99 | 290200.0 | 47.99 |
2020-06-15 | 49.61 | 47.5 | 48.74 | 48.52 | 209600.0 | 48.52 |
2020-06-12 | 49.91 | 47.43 | 47.7 | 49.19 | 171800.0 | 49.19 |
2020-06-11 | 50.0 | 45.88 | 49.35 | 47.23 | 337500.0 | 47.23 |
2020-06-10 | 52.17 | 48.71 | 51.03 | 50.4 | 266700.0 | 50.4 |
2020-06-09 | 54.86 | 50.25 | 50.43 | 51.11 | 308900.0 | 51.11 |
2020-06-08 | 51.75 | 48.22 | 51.56 | 51.41 | 303900.0 | 51.41 |
2020-06-05 | 53.9 | 49.15 | 53.67 | 50.15 | 309800.0 | 50.15 |
2020-06-04 | 53.43 | 50.05 | 52.11 | 52.0 | 312600.0 | 52.0 |
2020-06-03 | 53.07 | 47.34 | 47.73 | 52.46 | 531000.0 | 52.46 |
2020-06-02 | 48.97 | 44.0 | 48.0 | 47.26 | 479600.0 | 47.26 |
2020-06-01 | 50.5 | 44.7 | 44.9 | 47.75 | 1205300.0 | 47.75 |
2020-05-29 | 45.5 | 42.11 | 43.0 | 44.0 | 788500.0 | 44.0 |
2020-05-28 | 46.45 | 42.12 | 42.65 | 42.75 | 497400.0 | 42.75 |
2020-05-27 | 45.24 | 39.6 | 45.1 | 43.0 | 656200.0 | 43.0 |
2020-05-26 | 47.45 | 43.22 | 44.79 | 45.1 | 948800.0 | 45.1 |
2020-05-22 | 47.89 | 39.55 | 41.3 | 42.51 | 6791300.0 | 42.51 |