Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.61	0.62	0.58	0.61	0.61	-0.82%	105,362
Mar 30, 2026	0.64	0.64	0.59	0.61	0.61	-3.94%	42,927
Mar 27, 2026	0.63	0.64	0.58	0.64	0.64	0.79%	15,580
Mar 26, 2026	0.65	0.65	0.60	0.63	0.63	-3.82%	21,699
Mar 25, 2026	0.63	0.66	0.57	0.66	0.66	5.65%	53,814
Mar 24, 2026	0.62	0.67	0.59	0.62	0.62	0.81%	21,537
Mar 23, 2026	0.62	0.62	0.59	0.62	0.62	-	2,985
Mar 20, 2026	0.62	0.62	0.60	0.62	0.62	-0.81%	6,531
Mar 19, 2026	0.62	0.62	0.59	0.62	0.62	-	591
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	241
Mar 17, 2026	0.63	0.63	0.57	0.61	0.61	-3.17%	31,298
Mar 16, 2026	0.63	0.63	0.60	0.63	0.63	1.61%	7,904
Mar 13, 2026	0.63	0.63	0.59	0.62	0.62	-0.80%	418
Mar 12, 2026	0.62	0.63	0.61	0.63	0.63	3.31%	2,261
Mar 11, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	2,175
Mar 10, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	3,740
Mar 9, 2026	0.63	0.63	0.59	0.61	0.61	-3.20%	3,300
Mar 6, 2026	0.63	0.63	0.61	0.63	0.63	-	4,111
Mar 5, 2026	0.63	0.63	0.61	0.63	0.63	3.31%	6,811
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