North Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.93	20.24	19.50	19.70	-	-2.86%	12,822,399
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
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