Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.82	0.82	0.75	0.80	0.80	-3.05%	34,365
Oct 30, 2025	0.83	0.83	0.78	0.82	0.82	-0.61%	108,593
Oct 29, 2025	0.83	0.83	0.78	0.83	0.83	-	346
Oct 28, 2025	0.83	0.83	0.80	0.83	0.83	1.85%	92,991
Oct 27, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	67,710
Oct 24, 2025	0.87	0.87	0.80	0.80	0.80	-8.57%	117,318
Oct 23, 2025	0.82	0.88	0.81	0.88	0.88	2.34%	218,487
Oct 22, 2025	0.84	0.86	0.82	0.86	0.86	2.40%	36,032
Oct 21, 2025	0.84	0.85	0.81	0.84	0.84	-0.60%	26,779
Oct 20, 2025	0.84	0.84	0.80	0.84	0.84	1.20%	26,678
Oct 17, 2025	0.83	0.84	0.80	0.83	0.83	-	45,310
Oct 16, 2025	0.78	0.83	0.78	0.83	0.83	6.41%	43,158
Oct 15, 2025	0.72	0.78	0.71	0.78	0.78	4.70%	28,387
Oct 14, 2025	0.77	0.77	0.71	0.75	0.75	-3.87%	21,164
Oct 13, 2025	0.79	0.79	0.73	0.78	0.78	-1.90%	9,113
Oct 10, 2025	0.78	0.80	0.75	0.79	0.79	1.28%	4,260
Oct 9, 2025	0.78	0.78	0.75	0.78	0.78	0.65%	4,545
Oct 8, 2025	0.75	0.79	0.73	0.78	0.78	-0.64%	34,961
Oct 7, 2025	0.78	0.78	0.75	0.78	0.78	-	13,988
Oct 6, 2025	0.79	0.79	0.75	0.78	0.78	-1.89%	47,620
Oct 3, 2025	0.76	0.81	0.75	0.80	0.80	-4.79%	168,326
Oct 2, 2025	0.86	0.86	0.80	0.84	0.84	-2.34%	17,005
Oct 1, 2025	0.86	0.94	0.79	0.86	0.86	6.21%	241,788
Sep 30, 2025	0.81	0.86	0.79	0.81	0.81	-	53,214
Sep 29, 2025	0.80	0.81	0.76	0.81	0.81	2.55%	23,811
Sep 26, 2025	0.82	0.82	0.77	0.79	0.79	-3.68%	49,762
Sep 25, 2025	0.82	0.82	0.77	0.82	0.82	-0.61%	28,406
Sep 24, 2025	0.85	0.85	0.75	0.82	0.82	-4.09%	194,639
Sep 23, 2025	0.84	0.90	0.81	0.86	0.86	1.79%	110,113
Sep 22, 2025	0.93	0.93	0.84	0.84	0.84	-5.08%	51,721
Sep 19, 2025	0.88	1.08	0.84	0.89	0.89	1.14%	629,098
Sep 18, 2025	0.87	0.88	0.82	0.88	0.88	2.94%	64,019
Sep 17, 2025	0.84	0.89	0.82	0.85	0.85	4.29%	145,783
Sep 16, 2025	0.80	0.82	0.78	0.82	0.82	1.87%	55,307
Sep 15, 2025	0.81	0.85	0.79	0.80	0.80	-0.62%	58,502
Sep 12, 2025	0.80	0.82	0.78	0.81	0.81	-1.83%	69,087
Sep 11, 2025	0.88	0.89	0.79	0.82	0.82	7.89%	380,450
Sep 10, 2025	0.78	0.78	0.72	0.76	0.76	-1.94%	25,716
Sep 9, 2025	0.82	0.83	0.73	0.78	0.78	-6.63%	271,331
Sep 8, 2025	0.92	0.92	0.80	0.83	0.83	-7.26%	209,714
Sep 5, 2025	0.83	0.93	0.81	0.90	0.90	9.82%	443,780
Sep 4, 2025	0.80	0.82	0.74	0.82	0.82	1.87%	196,838
Sep 3, 2025	0.84	0.88	0.73	0.80	0.80	-2.44%	877,141
Sep 2, 2025	0.64	0.91	0.63	0.82	0.82	30.16%	1,530,763
Sep 1, 2025	0.62	0.64	0.59	0.63	0.63	4.13%	60,303
Aug 29, 2025	0.62	0.63	0.60	0.61	0.61	-2.42%	18,653
Aug 28, 2025	0.62	0.62	0.59	0.62	0.62	0.81%	3,420
Aug 27, 2025	0.61	0.62	0.59	0.62	0.62	1.65%	11,867
Aug 26, 2025	0.61	0.61	0.58	0.61	0.61	-0.82%	96,151
Aug 25, 2025	0.64	0.65	0.59	0.61	0.61	-3.17%	107,225