North Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.97	20.31	19.60	20.15	20.15	0.85%	11,580,612
Aug 20, 2026	20.55	20.85	19.82	19.98	19.98	-2.39%	13,904,154
Aug 19, 2026	21.19	21.25	20.38	20.47	20.47	-3.81%	15,892,546
Aug 18, 2026	21.01	21.50	20.43	21.28	21.28	0.90%	16,481,300
Aug 17, 2026	21.09	21.32	20.63	21.09	21.09	0.09%	14,590,058
Aug 14, 2026	21.41	21.62	20.85	21.07	21.07	-1.95%	13,662,074
Aug 13, 2026	22.08	22.57	21.44	21.49	21.49	-2.58%	20,788,697
Aug 12, 2026	22.02	22.30	21.64	22.06	22.06	-1.82%	31,101,477
Aug 11, 2026	20.43	22.47	20.27	22.47	22.47	9.99%	28,574,654
Aug 10, 2026	19.99	20.78	19.46	20.43	20.43	2.77%	24,655,670
Aug 7, 2026	20.00	20.06	19.58	19.88	19.88	-0.30%	12,595,730
Aug 6, 2026	20.00	20.33	19.74	19.94	19.94	-1.58%	10,754,527
Aug 5, 2026	19.99	20.46	19.92	20.26	20.26	1.30%	12,285,156
Aug 4, 2026	20.50	20.50	19.90	20.00	20.00	-2.10%	13,852,710
Aug 3, 2026	19.50	20.59	19.31	20.43	20.43	3.60%	17,677,092
Jul 31, 2026	19.60	19.79	19.15	19.72	19.72	-0.30%	15,616,893
Jul 30, 2026	20.15	20.24	19.48	19.78	19.78	-2.47%	17,213,607
Jul 29, 2026	19.48	20.30	19.30	20.28	20.28	4.16%	18,312,600
Jul 28, 2026	19.93	20.39	19.24	19.47	19.47	-3.18%	21,498,930
Jul 27, 2026	19.03	20.14	18.81	20.11	20.11	3.71%	24,525,920
Jul 24, 2026	18.70	19.74	18.61	19.39	19.39	3.63%	25,052,748
Jul 23, 2026	18.17	18.86	18.17	18.71	18.71	2.75%	13,102,486
Jul 22, 2026	17.87	18.44	17.81	18.21	18.21	0.77%	15,243,417
Jul 21, 2026	17.79	18.09	17.04	18.07	18.07	2.44%	16,802,623
Jul 20, 2026	17.66	18.27	17.35	17.64	17.64	1.15%	15,237,107
Jul 17, 2026	18.23	18.47	17.36	17.44	17.44	-4.39%	15,863,028
Jul 16, 2026	18.14	18.58	17.80	18.24	18.24	-	12,801,128
Jul 15, 2026	18.30	18.62	18.01	18.24	18.24	0.50%	13,807,851
Jul 14, 2026	17.70	18.48	17.23	18.15	18.15	1.68%	23,250,316
Jul 13, 2026	19.23	19.49	17.66	17.85	17.85	-	27,660,436
Jul 10, 2026	17.88	18.39	17.70	17.85	17.85	-0.83%	11,791,428
Jul 9, 2026	17.49	18.08	17.19	18.00	18.00	2.92%	10,133,040
Jul 8, 2026	18.10	18.21	17.43	17.49	17.49	-2.94%	9,275,263
Jul 7, 2026	18.60	18.65	17.96	18.02	18.02	-3.12%	9,127,134
Jul 6, 2026	19.11	19.37	18.46	18.60	18.60	-2.36%	10,955,034
Jul 3, 2026	18.63	19.24	18.63	19.05	19.05	1.49%	9,927,419
Jul 2, 2026	19.09	19.30	18.71	18.77	18.77	-2.19%	11,541,915
Jul 1, 2026	18.77	19.46	18.60	19.19	19.19	2.07%	15,411,411
Jun 30, 2026	17.60	18.91	17.31	18.80	18.80	6.70%	19,163,032
Jun 29, 2026	18.37	18.40	17.44	17.62	17.62	-4.65%	17,047,000
Jun 26, 2026	19.09	19.09	18.40	18.48	18.48	-3.20%	13,883,225
Jun 25, 2026	19.37	19.66	18.72	19.09	19.09	-1.50%	12,254,149
Jun 24, 2026	19.53	19.80	18.88	19.38	19.38	-1.72%	14,439,101
Jun 23, 2026	19.59	20.06	19.32	19.72	19.72	-0.15%	11,938,700
Jun 22, 2026	20.14	20.18	18.82	19.75	19.75	-1.89%	22,340,430
Jun 18, 2026	20.32	20.68	19.93	20.13	20.13	-0.94%	13,079,623
Jun 17, 2026	20.50	20.69	20.04	20.32	20.32	-1.60%	12,692,068
Jun 16, 2026	20.73	21.10	20.44	20.65	20.65	-0.39%	15,582,660
Jun 15, 2026	21.19	21.19	20.50	20.73	20.73	-2.95%	20,604,980
Jun 12, 2026	20.52	21.60	20.46	21.36	21.36	4.20%	19,408,250