Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.72	0.72	0.72	0.72	0.72	-	1,007
Jul 15, 2026	0.70	0.72	0.70	0.72	0.72	3.75%	2,025
Jul 14, 2026	0.69	0.69	0.69	0.69	0.69	-	843
Jul 13, 2026	0.66	0.70	0.66	0.69	0.69	5.79%	5,052
Jul 10, 2026	0.69	0.69	0.65	0.66	0.66	-4.65%	15,578
Jul 9, 2026	0.72	0.74	0.64	0.69	0.69	-7.28%	16,516
Jul 8, 2026	0.75	0.75	0.72	0.74	0.74	-0.80%	7,721
Jul 7, 2026	0.75	0.75	0.72	0.75	0.75	1.08%	127,677
Jul 6, 2026	0.73	0.75	0.70	0.74	0.74	1.65%	20,382
Jul 3, 2026	0.73	0.75	0.68	0.73	0.73	-1.36%	46,233
Jul 2, 2026	0.66	0.74	0.66	0.74	0.74	11.82%	140,529
Jul 1, 2026	0.65	0.66	0.63	0.66	0.66	0.92%	29,708
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-0.30%	57,626
Jun 29, 2026	0.66	0.66	0.66	0.66	0.66	0.61%	30
Jun 26, 2026	0.65	0.66	0.65	0.65	0.65	0.31%	11,039
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	5,307
Jun 24, 2026	0.64	0.65	0.64	0.65	0.65	2.19%	17,005
Jun 23, 2026	0.64	0.64	0.61	0.64	0.64	0.31%	3,444
Jun 22, 2026	0.61	0.65	0.61	0.64	0.64	4.61%	10,496
Jun 19, 2026	0.65	0.65	0.61	0.61	0.61	-5.88%	78
Jun 18, 2026	0.63	0.65	0.63	0.65	0.65	2.54%	10,275
Jun 17, 2026	0.63	0.63	0.63	0.63	0.63	-	1,141
Jun 16, 2026	0.61	0.64	0.60	0.63	0.63	-1.25%	5,068
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