Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.56	0.59	0.54	0.55	0.55	1.85%	124,533
Sep 23, 2026	0.52	0.56	0.51	0.54	0.54	4.25%	42,032
Sep 22, 2026	0.50	0.52	0.50	0.52	0.52	3.60%	142,716
Sep 21, 2026	0.52	0.52	0.49	0.50	0.50	-	43,147
Sep 18, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	168,547
Sep 17, 2026	0.52	0.55	0.50	0.54	0.54	4.25%	102,639
Sep 16, 2026	0.56	0.61	0.52	0.52	0.52	-7.17%	86,542
Sep 15, 2026	0.53	0.56	0.53	0.56	0.56	4.49%	239
Sep 14, 2026	0.57	0.57	0.53	0.53	0.53	-5.65%	27,668
Sep 11, 2026	0.57	0.57	0.54	0.57	0.57	2.91%	8,310
Sep 10, 2026	0.55	0.57	0.54	0.55	0.55	-3.51%	20,404
Sep 9, 2026	0.57	0.59	0.54	0.57	0.57	-1.38%	249,223
Sep 8, 2026	0.61	0.61	0.55	0.58	0.58	-5.25%	106,852
Sep 7, 2026	0.61	0.61	0.60	0.61	0.61	-0.65%	8,890
Sep 4, 2026	0.61	0.62	0.60	0.61	0.61	-0.65%	15,358
Sep 3, 2026	0.65	0.65	0.60	0.62	0.62	-1.59%	211,223
Sep 2, 2026	0.66	0.68	0.63	0.63	0.63	-3.68%	24,926
Sep 1, 2026	0.69	0.73	0.63	0.65	0.65	-3.83%	315,131
Aug 31, 2026	0.73	0.75	0.62	0.68	0.68	-7.12%	77,366
Aug 28, 2026	0.80	0.84	0.72	0.73	0.73	-6.41%	283,593
Aug 27, 2026	0.78	0.80	0.76	0.78	0.78	-	86,734
Aug 26, 2026	0.78	0.78	0.75	0.78	0.78	0.26%	16,918
Aug 25, 2026	0.78	0.78	0.75	0.78	0.78	-	31,208
Aug 24, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	11,050
Aug 21, 2026	0.78	0.78	0.73	0.77	0.77	-1.03%	16,626
Aug 20, 2026	0.78	0.78	0.78	0.78	0.78	0.52%	8,041
Aug 19, 2026	0.72	0.77	0.72	0.77	0.77	1.05%	33,892
Aug 18, 2026	0.77	0.77	0.76	0.76	0.76	-0.52%	282
Aug 17, 2026	0.77	0.77	0.74	0.77	0.77	2.40%	3,417
Aug 14, 2026	0.69	0.77	0.69	0.75	0.75	2.18%	118,386
Aug 13, 2026	0.70	0.73	0.70	0.73	0.73	1.66%	20,100
Aug 12, 2026	0.72	0.74	0.68	0.72	0.72	-	41,952
Aug 11, 2026	0.72	0.74	0.68	0.72	0.72	-0.82%	30,399
Aug 10, 2026	0.72	0.79	0.65	0.73	0.73	0.55%	95,816
Aug 7, 2026	0.74	0.74	0.69	0.72	0.72	2.55%	3,353
Aug 6, 2026	0.72	0.74	0.69	0.71	0.71	-1.94%	14,296
Aug 5, 2026	0.72	0.72	0.72	0.72	0.72	0.84%	69
Aug 4, 2026	0.72	0.72	0.69	0.71	0.71	-1.11%	5,846
Aug 3, 2026	0.68	0.72	0.68	0.72	0.72	1.12%	38,335
Jul 31, 2026	0.72	0.72	0.68	0.71	0.71	2.00%	7,570
Jul 30, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	88
Jul 29, 2026	0.69	0.72	0.65	0.72	0.72	4.96%	15,625
Jul 28, 2026	0.72	0.72	0.65	0.69	0.69	-5.25%	22,172
Jul 27, 2026	0.73	0.73	0.69	0.72	0.72	0.56%	3,743
Jul 24, 2026	0.71	0.72	0.68	0.72	0.72	1.12%	13,137
Jul 23, 2026	0.72	0.72	0.68	0.71	0.71	-0.84%	3,264
Jul 22, 2026	0.71	0.72	0.71	0.72	0.72	0.28%	27
Jul 21, 2026	0.72	0.73	0.68	0.72	0.72	-1.10%	26,267
Jul 20, 2026	0.72	0.72	0.72	0.72	0.72	0.56%	5,499
Jul 17, 2026	0.72	0.72	0.72	0.72	0.72	-	2,803