North Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	15,230,607
Jul 17, 2026	18.23	18.47	17.36	17.44	17.44	-4.39%	15,859,028
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%	10,133,043
Jul 8, 2026	18.10	18.21	17.43	17.49	17.49	-2.94%	9,274,563
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