North Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	20.11	20.88	19.88	20.50	20.50	2.19%	15,302,010
Jun 10, 2026	20.80	20.95	19.90	20.06	20.06	-3.63%	11,957,640
Jun 9, 2026	21.28	21.28	20.28	20.85	20.82	-0.57%	12,476,955
Jun 8, 2026	20.69	21.91	20.50	20.97	20.93	-0.57%	22,376,700
Jun 5, 2026	20.02	21.76	20.02	21.09	21.05	3.59%	27,232,510
Jun 4, 2026	20.00	20.79	19.90	20.36	20.33	1.04%	13,202,300
Jun 3, 2026	20.31	20.70	19.96	20.15	20.12	-1.52%	16,614,240
Jun 2, 2026	20.69	20.71	19.85	20.46	20.43	-1.45%	12,311,640
Jun 1, 2026	21.71	21.88	20.58	20.76	20.73	-4.24%	17,650,920
May 29, 2026	21.35	22.30	21.08	21.68	21.64	0.18%	19,216,060
May 28, 2026	22.40	22.57	21.08	21.64	21.60	-4.42%	24,418,480
May 27, 2026	23.18	24.20	22.56	22.64	22.60	-2.58%	29,209,540
May 26, 2026	23.08	23.87	22.30	23.24	23.20	-1.36%	25,664,260
May 25, 2026	23.26	24.65	23.00	23.56	23.52	1.55%	31,140,400
May 22, 2026	23.08	23.88	22.80	23.20	23.16	2.47%	27,262,780
May 21, 2026	24.68	25.34	22.62	22.64	22.60	-9.26%	45,745,420
May 20, 2026	26.51	27.18	24.93	24.95	24.91	0.93%	61,784,370
May 19, 2026	22.48	24.72	22.33	24.72	24.68	10.01%	46,563,210
May 18, 2026	22.15	23.08	22.13	22.47	22.43	0.45%	14,583,190
May 15, 2026	22.27	22.82	21.92	22.37	22.33	0.54%	13,177,110
May 14, 2026	23.43	23.47	22.25	22.25	22.21	-5.32%	16,216,870
May 13, 2026	22.68	24.22	22.34	23.50	23.46	3.43%	24,686,610
May 12, 2026	23.48	23.62	22.15	22.72	22.68	-3.85%	25,883,260
May 11, 2026	24.19	24.76	23.51	23.63	23.59	-2.60%	22,050,840
May 8, 2026	25.11	25.34	24.22	24.26	24.22	-2.41%	15,882,130
May 7, 2026	24.60	25.23	24.43	24.86	24.82	1.02%	21,648,740
May 6, 2026	24.46	25.36	24.09	24.61	24.57	1.03%	29,194,170
Apr 30, 2026	23.93	24.49	23.28	24.36	24.32	1.71%	22,622,640
Apr 29, 2026	23.04	24.50	22.60	23.95	23.91	3.90%	28,319,370
Apr 28, 2026	24.40	24.45	22.80	23.05	23.01	-5.92%	27,272,990
Apr 27, 2026	24.88	25.36	24.28	24.50	24.46	-0.57%	28,442,510
Apr 24, 2026	24.94	25.66	23.36	24.64	24.60	-4.90%	40,604,920
Apr 23, 2026	26.64	26.79	25.70	25.91	25.87	-2.70%	17,962,550
Apr 22, 2026	26.31	27.68	26.27	26.63	26.59	0.23%	24,997,310
Apr 21, 2026	27.05	27.60	25.90	26.57	26.53	-1.77%	25,039,090
Apr 20, 2026	26.33	27.80	26.21	27.05	27.00	3.40%	37,378,020
Apr 17, 2026	25.88	26.29	25.19	26.16	26.12	1.00%	22,825,140
Apr 16, 2026	25.53	26.13	25.40	25.90	25.86	1.45%	20,773,020
Apr 15, 2026	25.40	25.97	25.20	25.53	25.49	0.31%	17,990,830
Apr 14, 2026	24.90	25.88	24.35	25.45	25.41	1.72%	25,590,080
Apr 13, 2026	24.58	25.46	24.40	25.02	24.98	2.84%	20,769,720
Apr 10, 2026	24.26	25.05	24.07	24.33	24.29	0.41%	19,714,170
Apr 9, 2026	23.68	24.84	23.50	24.23	24.19	3.72%	30,574,990
Apr 8, 2026	22.33	23.69	22.01	23.36	23.32	-1.02%	31,100,070
Apr 7, 2026	23.81	23.88	22.94	23.60	23.56	-0.80%	19,702,270
Apr 3, 2026	24.29	24.39	23.22	23.79	23.75	-2.54%	21,371,230