North Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	25.25	26.43	24.86	25.41	25.41	1.36%	24,772,791
Sep 29, 2026	24.70	25.13	23.84	25.07	25.07	0.56%	24,487,276
Sep 28, 2026	26.26	26.42	24.22	24.93	24.93	-4.12%	38,136,750
Sep 24, 2026	25.45	26.40	24.81	26.00	26.00	1.60%	43,750,470
Sep 23, 2026	27.33	28.30	25.41	25.59	25.59	-6.37%	66,364,025
Sep 22, 2026	26.76	28.12	26.21	27.33	27.33	4.04%	57,252,817
Sep 21, 2026	23.80	26.27	23.78	26.27	26.27	10.01%	36,732,109
Sep 18, 2026	23.36	24.02	23.35	23.88	23.88	2.36%	13,320,633
Sep 17, 2026	23.05	23.50	22.85	23.33	23.33	1.21%	13,902,455
Sep 16, 2026	22.30	23.32	22.30	23.05	23.05	2.86%	13,565,940
Sep 15, 2026	22.81	23.08	22.27	22.41	22.41	-2.10%	11,984,380
Sep 14, 2026	22.40	23.07	22.10	22.89	22.89	2.51%	17,783,415
Sep 11, 2026	23.11	23.27	21.93	22.33	22.33	-3.08%	18,170,878
Sep 10, 2026	22.82	23.45	22.62	23.04	23.04	0.74%	15,037,833
Sep 9, 2026	22.88	23.24	22.51	22.87	22.87	0.57%	15,598,475
Sep 8, 2026	21.53	22.93	21.37	22.74	22.74	5.87%	26,835,676
Sep 7, 2026	21.24	21.68	21.18	21.48	21.48	0.61%	11,374,491
Sep 4, 2026	21.50	21.98	21.24	21.35	21.35	-0.93%	18,813,280
Sep 3, 2026	21.02	21.79	20.82	21.55	21.55	1.65%	19,450,830
Sep 2, 2026	20.76	21.33	20.70	21.20	21.20	1.73%	17,012,300
Sep 1, 2026	20.37	20.96	20.23	20.84	20.84	2.11%	11,839,970
Aug 31, 2026	20.25	20.46	19.65	20.41	20.41	1.24%	10,604,544
Aug 28, 2026	20.02	20.34	19.88	20.16	20.16	0.70%	7,662,751
Aug 27, 2026	19.54	20.19	19.40	20.02	20.02	2.35%	11,987,260
Aug 26, 2026	19.67	19.88	19.50	19.56	19.56	-0.46%	7,142,000
Aug 25, 2026	19.32	19.76	19.20	19.65	19.65	1.03%	8,166,645
Aug 24, 2026	20.14	20.14	19.27	19.45	19.45	-3.47%	11,413,684
Aug 21, 2026	19.97	20.31	19.60	20.15	20.15	0.85%	11,574,912
Aug 20, 2026	20.55	20.85	19.82	19.98	19.98	-2.39%	13,903,154
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%	14,583,958
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%	20,783,697
Aug 12, 2026	22.02	22.30	21.64	22.06	22.06	-1.82%	31,092,477
Aug 11, 2026	20.43	22.47	20.27	22.47	22.47	9.99%	28,574,254
Aug 10, 2026	19.99	20.78	19.46	20.43	20.43	2.77%	24,655,674
Aug 7, 2026	20.00	20.06	19.58	19.88	19.88	-0.30%	12,595,731
Aug 6, 2026	20.00	20.33	19.74	19.94	19.94	-1.58%	10,754,027
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%	13,849,810
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%	18,305,400
Jul 28, 2026	19.93	20.39	19.24	19.47	19.47	-3.18%	21,498,730
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%	13,100,286
Jul 22, 2026	17.87	18.44	17.81	18.21	18.21	0.77%	15,241,217