Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.62	0.67	0.59	0.62	0.62	0.81%	21,537
Mar 23, 2026	0.62	0.62	0.59	0.62	0.62	-	2,985
Mar 20, 2026	0.62	0.62	0.60	0.62	0.62	-0.81%	6,531
Mar 19, 2026	0.62	0.62	0.59	0.62	0.62	-	591
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	241
Mar 17, 2026	0.63	0.63	0.57	0.61	0.61	-3.17%	31,298
Mar 16, 2026	0.63	0.63	0.60	0.63	0.63	1.61%	7,904
Mar 13, 2026	0.63	0.63	0.59	0.62	0.62	-0.80%	418
Mar 12, 2026	0.62	0.63	0.61	0.63	0.63	3.31%	2,261
Mar 11, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	2,175
Mar 10, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	3,740
Mar 9, 2026	0.63	0.63	0.59	0.61	0.61	-3.20%	3,300
Mar 6, 2026	0.63	0.63	0.61	0.63	0.63	-	4,111
Mar 5, 2026	0.63	0.63	0.61	0.63	0.63	3.31%	6,811
Mar 4, 2026	0.64	0.67	0.59	0.61	0.61	-3.97%	53,829
Mar 3, 2026	0.64	0.64	0.60	0.63	0.63	-0.79%	8,696
Mar 2, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	2,528
Feb 27, 2026	0.65	0.65	0.63	0.64	0.64	-3.03%	12,937
Feb 26, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	50
Feb 25, 2026	0.62	0.67	0.62	0.66	0.66	-0.76%	10,323
Feb 24, 2026	0.63	0.66	0.62	0.66	0.66	5.60%	35,158
Feb 23, 2026	0.62	0.63	0.61	0.63	0.63	1.63%	70,597
Feb 20, 2026	0.63	0.64	0.62	0.62	0.62	-3.91%	20,296
Feb 19, 2026	0.65	0.66	0.62	0.64	0.64	-0.78%	39,508
Feb 18, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	8,792
Feb 17, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	36,217
Feb 16, 2026	0.68	0.68	0.63	0.64	0.64	-6.62%	42,241
Feb 13, 2026	0.67	0.68	0.64	0.68	0.68	1.49%	25,742
Feb 12, 2026	0.67	0.67	0.63	0.67	0.67	4.69%	11,935
Feb 11, 2026	0.65	0.69	0.60	0.64	0.64	-0.78%	80,998
Feb 10, 2026	0.66	0.66	0.62	0.65	0.65	-	23,467
Feb 9, 2026	0.74	0.74	0.62	0.65	0.65	-10.42%	152,865
Feb 6, 2026	0.73	0.86	0.69	0.72	0.72	14.29%	628,230
Feb 5, 2026	0.64	0.64	0.61	0.63	0.63	5.00%	223,185
Feb 4, 2026	0.67	0.67	0.60	0.60	0.60	-6.98%	34,284
Feb 3, 2026	0.67	0.68	0.64	0.65	0.65	-3.01%	54,345
Feb 2, 2026	0.67	0.67	0.67	0.67	0.67	-	224
Jan 30, 2026	0.68	0.68	0.64	0.67	0.67	-2.21%	6,814
Jan 29, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	11,501
Jan 28, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	555
Jan 27, 2026	0.70	0.71	0.65	0.70	0.70	0.72%	4,648
Jan 26, 2026	0.65	0.70	0.63	0.70	0.70	10.32%	64,336
Jan 23, 2026	0.63	0.69	0.63	0.63	0.63	-3.08%	20,014
Jan 22, 2026	0.66	0.66	0.64	0.65	0.65	-2.99%	10,981
Jan 21, 2026	0.64	0.67	0.61	0.67	0.67	4.69%	27,940
Jan 20, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	715
Jan 19, 2026	0.66	0.68	0.62	0.68	0.68	-1.45%	13,308
Jan 16, 2026	0.68	0.70	0.64	0.69	0.69	3.76%	2,981
Jan 15, 2026	0.70	0.70	0.67	0.67	0.67	-3.62%	9,181
Jan 14, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	9,199