Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.72	0.72	0.67	0.70	0.70	-2.10%	5,308
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	50
Jan 9, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	881
Jan 8, 2026	0.74	0.74	0.68	0.73	0.73	-1.35%	5,568
Jan 7, 2026	0.75	0.75	0.74	0.74	0.74	2.78%	9,302
Jan 5, 2026	0.66	0.74	0.66	0.72	0.72	9.09%	19,170
Jan 2, 2026	0.64	0.69	0.64	0.66	0.66	-4.35%	12,395
Dec 30, 2025	0.63	0.72	0.62	0.69	0.69	4.55%	49,032
Dec 29, 2025	0.67	0.67	0.63	0.66	0.66	-	5,428
Dec 23, 2025	0.64	0.66	0.59	0.66	0.66	3.13%	12,197
Dec 22, 2025	0.60	0.64	0.60	0.64	0.64	7.56%	7,811
Dec 19, 2025	0.64	0.77	0.54	0.60	0.60	-7.03%	144,287
Dec 18, 2025	0.65	0.65	0.61	0.64	0.64	-0.78%	20,542
Dec 17, 2025	0.65	0.65	0.65	0.65	0.65	-	333
Dec 16, 2025	0.65	0.65	0.61	0.65	0.65	-	12,864
Dec 15, 2025	0.67	0.67	0.61	0.65	0.65	-3.01%	23,148
Dec 12, 2025	0.67	0.67	0.64	0.67	0.67	-	16,917
Dec 11, 2025	0.68	0.68	0.64	0.67	0.67	-1.48%	64,008
Dec 10, 2025	0.69	0.69	0.65	0.68	0.68	-1.46%	37,817
Dec 9, 2025	0.69	0.69	0.65	0.69	0.69	-1.44%	200,082
Dec 8, 2025	0.68	0.70	0.64	0.70	0.70	2.96%	158,553
Dec 5, 2025	0.68	0.68	0.64	0.68	0.68	-	43
Dec 4, 2025	0.68	0.68	0.64	0.68	0.68	-	6,843
Dec 3, 2025	0.68	0.68	0.64	0.68	0.68	-1.46%	18,844
Dec 2, 2025	0.69	0.69	0.65	0.69	0.69	-0.72%	8,612
Dec 1, 2025	0.72	0.72	0.66	0.69	0.69	-2.82%	24,422
Nov 28, 2025	0.72	0.72	0.69	0.71	0.71	-	624
Nov 27, 2025	0.72	0.72	0.68	0.71	0.71	-1.39%	24,680
Nov 26, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	3,525
Nov 25, 2025	0.70	0.72	0.69	0.72	0.72	2.14%	13,546
Nov 24, 2025	0.72	0.75	0.67	0.70	0.70	-3.45%	21,792
Nov 21, 2025	0.73	0.73	0.68	0.73	0.73	2.11%	23,845
Nov 20, 2025	0.77	0.77	0.70	0.71	0.71	-6.58%	38,101
Nov 19, 2025	0.70	0.76	0.70	0.76	0.76	7.04%	126,690
Nov 18, 2025	0.77	0.77	0.70	0.71	0.71	-8.97%	29,131
Nov 17, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	175
Nov 14, 2025	0.72	0.75	0.70	0.75	0.75	4.90%	373,779
Nov 13, 2025	0.72	0.72	0.69	0.72	0.72	-0.69%	15,564
Nov 12, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	6,925
Nov 10, 2025	0.71	0.73	0.70	0.73	0.73	-0.68%	56,182
Nov 7, 2025	0.76	0.76	0.71	0.73	0.73	-1.35%	27,666
Nov 6, 2025	0.73	0.77	0.71	0.74	0.74	-2.63%	197,704
Nov 5, 2025	0.75	0.79	0.72	0.76	0.76	-	208,379
Nov 4, 2025	0.74	0.76	0.73	0.76	0.76	-	170,371