Nestmedic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.68	0.68	0.64	0.68	0.68	-	43
Dec 4, 2025	0.68	0.68	0.64	0.68	0.68	-	6,843
Dec 3, 2025	0.68	0.68	0.64	0.68	0.68	-1.46%	18,844
Dec 2, 2025	0.69	0.69	0.65	0.69	0.69	-0.72%	8,612
Dec 1, 2025	0.72	0.72	0.66	0.69	0.69	-2.82%	24,422
Nov 28, 2025	0.72	0.72	0.69	0.71	0.71	-	624
Nov 27, 2025	0.72	0.72	0.68	0.71	0.71	-1.39%	24,680
Nov 26, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	3,525
Nov 25, 2025	0.70	0.72	0.69	0.72	0.72	2.14%	13,546
Nov 24, 2025	0.72	0.75	0.67	0.70	0.70	-3.45%	21,792
Nov 21, 2025	0.73	0.73	0.68	0.73	0.73	2.11%	23,845
Nov 20, 2025	0.77	0.77	0.70	0.71	0.71	-6.58%	38,101
Nov 19, 2025	0.70	0.76	0.70	0.76	0.76	7.04%	126,690
Nov 18, 2025	0.77	0.77	0.70	0.71	0.71	-8.97%	29,131
Nov 17, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	175
Nov 14, 2025	0.72	0.75	0.70	0.75	0.75	4.90%	373,779
Nov 13, 2025	0.72	0.72	0.69	0.72	0.72	-0.69%	15,564
Nov 12, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	6,925
Nov 10, 2025	0.71	0.73	0.70	0.73	0.73	-0.68%	56,182
Nov 7, 2025	0.76	0.76	0.71	0.73	0.73	-1.35%	27,666
Nov 6, 2025	0.73	0.77	0.71	0.74	0.74	-2.63%	197,704
Nov 5, 2025	0.75	0.79	0.72	0.76	0.76	-	208,379
Nov 4, 2025	0.74	0.76	0.73	0.76	0.76	-	170,371
Nov 3, 2025	0.79	0.79	0.72	0.76	0.76	-4.40%	37,321
Oct 31, 2025	0.82	0.82	0.75	0.80	0.80	-3.05%	34,365
Oct 30, 2025	0.83	0.83	0.78	0.82	0.82	-0.61%	108,593
Oct 29, 2025	0.83	0.83	0.78	0.83	0.83	-	346
Oct 28, 2025	0.83	0.83	0.80	0.83	0.83	1.85%	92,991
Oct 27, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	67,710
Oct 24, 2025	0.87	0.87	0.80	0.80	0.80	-8.57%	117,318
Oct 23, 2025	0.82	0.88	0.81	0.88	0.88	2.34%	218,487
Oct 22, 2025	0.84	0.86	0.82	0.86	0.86	2.40%	36,032
Oct 21, 2025	0.84	0.85	0.81	0.84	0.84	-0.60%	26,779
Oct 20, 2025	0.84	0.84	0.80	0.84	0.84	1.20%	26,678
Oct 17, 2025	0.83	0.84	0.80	0.83	0.83	-	45,310
Oct 16, 2025	0.78	0.83	0.78	0.83	0.83	6.41%	43,158
Oct 15, 2025	0.72	0.78	0.71	0.78	0.78	4.70%	28,387
Oct 14, 2025	0.77	0.77	0.71	0.75	0.75	-3.87%	21,164
Oct 13, 2025	0.79	0.79	0.73	0.78	0.78	-1.90%	9,113
Oct 10, 2025	0.78	0.80	0.75	0.79	0.79	1.28%	4,260
Oct 9, 2025	0.78	0.78	0.75	0.78	0.78	0.65%	4,545
Oct 8, 2025	0.75	0.79	0.73	0.78	0.78	-0.64%	34,961
Oct 7, 2025	0.78	0.78	0.75	0.78	0.78	-	13,988
Oct 6, 2025	0.79	0.79	0.75	0.78	0.78	-1.89%	47,620
Oct 3, 2025	0.76	0.81	0.75	0.80	0.80	-4.79%	168,326
Oct 2, 2025	0.86	0.86	0.80	0.84	0.84	-2.34%	17,005
Oct 1, 2025	0.86	0.94	0.79	0.86	0.86	6.21%	241,788
Sep 30, 2025	0.81	0.86	0.79	0.81	0.81	-	53,214
Sep 29, 2025	0.80	0.81	0.76	0.81	0.81	2.55%	23,811
Sep 26, 2025	0.82	0.82	0.77	0.79	0.79	-3.68%	49,762