Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	30
Jun 12, 2026	0.64	0.64	0.61	0.63	0.63	-0.32%	16,333
Jun 11, 2026	0.63	0.64	0.63	0.63	0.63	-	23,273
Jun 10, 2026	0.63	0.63	0.61	0.63	0.63	0.64%	8,705
Jun 9, 2026	0.62	0.63	0.60	0.63	0.63	0.97%	51,049
Jun 8, 2026	0.62	0.65	0.57	0.62	0.62	-0.32%	62,139
Jun 5, 2026	0.65	0.65	0.62	0.62	0.62	-1.89%	4,724
Jun 3, 2026	0.62	0.64	0.62	0.63	0.63	2.26%	10,786
Jun 2, 2026	0.63	0.63	0.62	0.62	0.62	-1.90%	18,351
Jun 1, 2026	0.63	0.63	0.63	0.63	0.63	-	31
May 29, 2026	0.64	0.64	0.61	0.63	0.63	0.96%	5,819
May 28, 2026	0.63	0.63	0.62	0.63	0.63	-2.19%	91,032
May 27, 2026	0.62	0.64	0.62	0.64	0.64	-0.62%	32,075
May 26, 2026	0.62	0.65	0.60	0.64	0.64	3.87%	79,669
May 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	167
May 22, 2026	0.65	0.65	0.62	0.62	0.62	-4.01%	915
May 21, 2026	0.63	0.65	0.62	0.65	0.65	2.86%	18,970
May 20, 2026	0.63	0.65	0.62	0.63	0.63	1.61%	192,344
May 19, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	47,773
May 18, 2026	0.63	0.63	0.60	0.63	0.63	-	14,959
May 15, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	415
May 14, 2026	0.64	0.64	0.60	0.62	0.62	-1.27%	24,177
May 13, 2026	0.66	0.66	0.61	0.63	0.63	-4.56%	65,747
May 12, 2026	0.65	0.66	0.62	0.66	0.66	2.81%	35,883
May 11, 2026	0.67	0.67	0.64	0.64	0.64	-5.04%	223
May 8, 2026	0.62	0.67	0.62	0.67	0.67	2.74%	25,994
May 7, 2026	0.66	0.66	0.62	0.66	0.66	-0.61%	3,507
May 6, 2026	0.64	0.66	0.62	0.66	0.66	3.45%	7,018
May 5, 2026	0.65	0.65	0.62	0.64	0.64	-1.85%	1,524
May 4, 2026	0.62	0.67	0.61	0.65	0.65	0.93%	10,872
Apr 30, 2026	0.65	0.68	0.64	0.64	0.64	-0.31%	7,344
Apr 29, 2026	0.68	0.68	0.65	0.65	0.65	-0.92%	1,054
Apr 28, 2026	0.68	0.68	0.64	0.65	0.65	-4.40%	8,139
Apr 27, 2026	0.65	0.68	0.64	0.68	0.68	3.02%	9,217
Apr 24, 2026	0.68	0.70	0.66	0.66	0.66	-5.43%	289,347
Apr 23, 2026	0.67	0.70	0.65	0.70	0.70	1.45%	132,117
Apr 22, 2026	0.69	0.70	0.66	0.69	0.69	-0.58%	26,313
Apr 21, 2026	0.65	0.69	0.65	0.69	0.69	6.77%	192,121
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	1,000
Apr 17, 2026	0.62	0.66	0.62	0.65	0.65	6.19%	691
Apr 16, 2026	0.66	0.66	0.61	0.61	0.61	-6.12%	343
Apr 15, 2026	0.58	0.68	0.58	0.65	0.65	8.28%	55,618
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	4.50%	214
Apr 13, 2026	0.58	0.61	0.55	0.58	0.58	-	66,709
Apr 10, 2026	0.57	0.58	0.56	0.58	0.58	2.12%	56,319
Apr 9, 2026	0.59	0.59	0.55	0.57	0.57	-1.05%	5,870
Apr 8, 2026	0.59	0.59	0.57	0.57	0.57	-2.05%	23,405
Apr 7, 2026	0.60	0.60	0.58	0.58	0.58	-2.67%	8,070
Apr 2, 2026	0.60	0.60	0.59	0.60	0.60	-	7,648
Apr 1, 2026	0.61	0.61	0.58	0.60	0.60	-0.83%	28,628