Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.63	0.65	0.61	0.63	0.63	0.80%	133,024
Aug 21, 2025	0.62	0.66	0.60	0.63	0.63	1.63%	237,108
Aug 20, 2025	0.63	0.63	0.58	0.62	0.62	-2.38%	66,992
Aug 19, 2025	0.60	0.64	0.58	0.63	0.63	-	97,929
Aug 18, 2025	0.68	0.68	0.60	0.63	0.63	-5.97%	123,114
Aug 14, 2025	0.63	0.68	0.62	0.67	0.67	0.75%	45,036
Aug 13, 2025	0.70	0.70	0.62	0.67	0.67	-7.64%	286,756
Aug 12, 2025	0.80	0.89	0.68	0.72	0.72	-16.28%	631,591
Aug 11, 2025	0.86	1.02	0.74	0.86	0.86	3.61%	516,205
Aug 8, 2025	0.65	0.88	0.64	0.83	0.83	28.68%	661,206
Aug 7, 2025	0.59	0.68	0.54	0.65	0.65	9.32%	550,712
Aug 6, 2025	0.54	0.63	0.54	0.59	0.59	15.69%	304,494
Aug 5, 2025	0.51	0.53	0.49	0.51	0.51	4.08%	74,406
Aug 4, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	20,623
Aug 1, 2025	0.45	0.48	0.45	0.48	0.48	-2.44%	18,001
Jul 31, 2025	0.47	0.51	0.46	0.49	0.49	4.68%	68,045
Jul 30, 2025	0.46	0.50	0.46	0.47	0.47	2.17%	77,845
Jul 29, 2025	0.47	0.47	0.43	0.46	0.46	-1.29%	54,260
Jul 28, 2025	0.44	0.47	0.44	0.47	0.47	5.91%	20,674
Jul 25, 2025	0.45	0.47	0.43	0.44	0.44	-1.35%	74,199
Jul 24, 2025	0.43	0.45	0.43	0.45	0.45	0.45%	7,668
Jul 23, 2025	0.46	0.46	0.42	0.44	0.44	-3.06%	20,966
Jul 22, 2025	0.44	0.46	0.44	0.46	0.46	5.53%	20,706
Jul 21, 2025	0.43	0.43	0.43	0.43	0.43	1.88%	14,514
Jul 18, 2025	0.43	0.43	0.40	0.43	0.43	-0.47%	21,444
Jul 17, 2025	0.42	0.43	0.40	0.43	0.43	1.90%	23,878
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-	30
Jul 15, 2025	0.42	0.42	0.42	0.42	0.42	1.94%	30
Jul 14, 2025	0.41	0.41	0.41	0.41	0.41	-0.48%	3,963
Jul 11, 2025	0.43	0.43	0.40	0.41	0.41	-3.27%	13,125
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	2.39%	30
Jul 9, 2025	0.45	0.45	0.39	0.42	0.42	-6.28%	39,930
Jul 8, 2025	0.46	0.46	0.42	0.45	0.45	-2.62%	42,199
Jul 7, 2025	0.46	0.46	0.46	0.46	0.46	-1.29%	3,095
Jul 4, 2025	0.46	0.46	0.46	0.46	0.46	2.20%	75
Jul 3, 2025	0.48	0.49	0.43	0.45	0.45	-5.02%	40,370