North Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.44	26.61	24.35	25.50	25.50	2.49%	41,938,361
Mar 26, 2026	25.14	25.48	24.55	24.88	24.88	-1.03%	21,172,330
Mar 25, 2026	24.07	25.49	23.81	25.14	25.14	3.67%	28,916,560
Mar 24, 2026	23.92	24.40	22.77	24.25	24.25	1.85%	34,022,710
Mar 23, 2026	24.31	26.69	23.70	23.81	23.81	-2.06%	51,488,304
Mar 20, 2026	23.78	25.18	23.66	24.31	24.31	2.53%	27,602,350
Mar 19, 2026	24.43	24.60	23.53	23.71	23.71	-4.05%	20,457,803
Mar 18, 2026	23.66	24.81	23.66	24.71	24.71	4.66%	24,318,680
Mar 17, 2026	24.66	25.45	23.56	23.61	23.61	-4.26%	22,909,480
Mar 16, 2026	24.10	24.81	23.76	24.66	24.66	2.24%	29,344,660
Mar 13, 2026	25.39	25.42	23.80	24.12	24.12	-5.00%	36,166,400
Mar 12, 2026	24.38	25.67	23.70	25.39	25.39	3.51%	50,310,000
Mar 11, 2026	23.80	24.63	23.30	24.53	24.53	2.38%	46,227,024
Mar 10, 2026	23.10	24.49	22.90	23.96	23.96	-3.31%	43,562,579
Mar 9, 2026	25.90	25.90	24.20	24.78	24.78	-0.12%	47,478,007
Mar 6, 2026	23.83	25.38	23.43	24.81	24.81	4.16%	56,656,470
Mar 5, 2026	23.95	24.17	23.10	23.82	23.82	-1.20%	69,043,730
Mar 4, 2026	21.73	24.19	21.48	24.11	24.11	9.64%	90,049,750
Mar 3, 2026	22.80	22.80	21.30	21.99	21.99	-3.81%	52,967,800
Mar 2, 2026	21.90	23.24	21.75	22.86	22.86	7.53%	71,959,890
Feb 27, 2026	21.00	21.68	20.90	21.26	21.26	0.52%	25,400,600
Feb 26, 2026	21.37	21.72	20.98	21.15	21.15	0.76%	31,324,210
Feb 25, 2026	20.88	21.57	20.47	20.99	20.99	0.05%	42,826,153
Feb 24, 2026	20.01	21.30	19.48	20.98	20.98	4.12%	38,816,570
Feb 13, 2026	19.71	20.80	19.66	20.15	20.15	1.77%	26,580,500
Feb 12, 2026	19.42	19.98	19.41	19.80	19.80	2.06%	18,690,560
Feb 11, 2026	19.39	20.07	19.21	19.40	19.40	0.57%	24,581,350
Feb 10, 2026	19.46	19.56	19.18	19.29	19.29	-1.03%	12,653,720
Feb 9, 2026	19.85	19.89	19.36	19.49	19.49	-0.92%	16,739,900
Feb 6, 2026	19.59	20.03	19.42	19.67	19.67	-0.15%	15,669,610
Feb 5, 2026	20.20	20.35	19.52	19.70	19.70	-3.19%	15,137,400
Feb 4, 2026	20.41	20.78	20.02	20.35	20.35	-0.83%	15,094,870
Feb 3, 2026	20.65	20.75	20.21	20.52	20.50	0.98%	14,348,953
Feb 2, 2026	21.21	21.28	20.26	20.32	20.30	-5.40%	24,875,240
Jan 30, 2026	20.81	21.71	20.66	21.48	21.45	0.61%	31,969,330
Jan 29, 2026	23.00	23.00	21.35	21.35	21.32	-9.99%	55,596,820
Jan 28, 2026	23.36	24.31	23.00	23.72	23.69	1.50%	27,086,970
Jan 27, 2026	21.78	23.44	21.66	23.37	23.34	7.25%	34,882,840
Jan 26, 2026	22.68	22.68	21.58	21.79	21.76	-6.16%	29,290,730
Jan 23, 2026	22.30	23.22	22.21	23.22	23.19	3.34%	26,920,390
Jan 22, 2026	21.47	22.95	21.45	22.47	22.44	3.17%	28,996,000
Jan 21, 2026	21.33	22.19	20.97	21.78	21.75	1.78%	32,489,000
Jan 20, 2026	21.14	21.49	20.70	21.40	21.37	0.56%	29,960,010
Jan 19, 2026	19.96	21.59	19.85	21.28	21.25	7.20%	39,224,390
Jan 16, 2026	19.70	20.09	19.41	19.85	19.83	-0.45%	17,038,850
Jan 15, 2026	19.71	20.10	19.53	19.94	19.92	2.20%	19,920,430
Jan 14, 2026	19.44	19.89	19.16	19.51	19.49	0.41%	20,376,580
Jan 13, 2026	20.14	20.17	19.39	19.43	19.41	-3.43%	25,329,300
Jan 12, 2026	20.60	20.60	19.92	20.12	20.10	-1.95%	26,278,920
Jan 9, 2026	20.01	20.86	19.86	20.52	20.50	2.45%	29,852,700