Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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