Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.08 20.21 19.58 19.70 127,297 -0.39(-1.95%)
Nov 27, 2020 20.40 20.40 19.81 20.09 49,360 -0.30(-1.45%)
Nov 25, 2020 20.94 20.94 20.27 20.39 105,936 -0.56(-2.69%)
Nov 24, 2020 20.34 21.04 20.15 20.95 146,885 +0.86(+4.28%)
Nov 23, 2020 19.54 20.18 19.54 20.09 106,325 +0.76(+3.91%)
Nov 20, 2020 19.42 19.50 19.08 19.34 97,779 -0.33(-1.65%)
Nov 19, 2020 19.31 19.66 19.08 19.66 130,837 +0.26(+1.33%)
Nov 18, 2020 19.70 19.73 19.38 19.40 104,045 -0.24(-1.22%)
Nov 17, 2020 19.52 19.76 19.19 19.64 110,479 -0.01(-0.05%)
Nov 16, 2020 19.60 19.78 19.11 19.65 148,504 +0.55(+2.85%)
Nov 13, 2020 18.72 19.18 18.64 19.11 99,975 +0.56(+3.04%)
Nov 12, 2020 18.70 18.89 18.23 18.54 127,192 -0.38(-2.02%)
Nov 11, 2020 19.64 19.64 18.66 18.92 148,115 -0.69(-3.51%)
Nov 10, 2020 19.35 19.74 18.99 19.61 276,668 +0.64(+3.38%)
Nov 09, 2020 19.79 20.35 18.83 18.97 257,424 +0.62(+3.39%)
Nov 06, 2020 18.75 18.75 18.22 18.35 86,066 -0.30(-1.59%)
Nov 05, 2020 18.22 18.94 18.22 18.65 73,202 +0.50(+2.74%)
Nov 04, 2020 17.91 18.26 17.64 18.15 117,222 -0.16(-0.89%)
Nov 03, 2020 18.36 18.57 18.02 18.31 99,224 +0.34(+1.92%)
Nov 02, 2020 17.72 18.02 17.57 17.97 86,711 +0.56(+3.24%)
Oct 30, 2020 17.42 17.68 17.17 17.40 206,852 -0.03(-0.16%)
Oct 29, 2020 17.54 17.75 17.30 17.43 161,094 -0.27(-1.51%)
Oct 28, 2020 18.33 18.69 17.67 17.70 136,680 -1.01(-5.42%)
Oct 27, 2020 18.75 18.86 18.35 18.71 310,966 -0.11(-0.56%)
Oct 26, 2020 18.85 19.02 18.74 18.82 195,977 -0.31(-1.60%)
Oct 23, 2020 19.31 19.31 18.93 19.12 94,014 -0.04(-0.20%)
Oct 22, 2020 19.28 19.33 19.04 19.16 134,570 +0.06(+0.30%)
Oct 21, 2020 19.34 19.38 19.03 19.11 115,387 -0.14(-0.74%)
Oct 20, 2020 19.13 19.36 18.90 19.25 82,275 +0.19(+1.00%)
Oct 19, 2020 19.22 19.36 18.98 19.06 161,894 -0.11(-0.55%)
Oct 16, 2020 19.35 19.40 19.11 19.16 140,237 -0.10(-0.50%)
Oct 15, 2020 18.65 19.29 18.46 19.26 151,717 +0.40(+2.13%)
Oct 14, 2020 19.06 19.09 18.70 18.86 119,880 -0.11(-0.60%)
Oct 13, 2020 18.93 19.10 18.79 18.97 130,191 -0.20(-1.05%)
Oct 12, 2020 18.94 19.18 18.84 19.17 126,922 +0.22(+1.16%)
Oct 09, 2020 19.12 19.16 18.75 18.95 123,191 -0.02(-0.10%)
Oct 08, 2020 18.74 18.97 18.48 18.97 143,972 +0.53(+2.85%)
Oct 07, 2020 18.46 18.63 18.14 18.45 203,668 +0.17(+0.94%)
Oct 06, 2020 18.55 18.85 18.26 18.27 257,636 -0.17(-0.93%)
Oct 05, 2020 18.33 18.47 18.11 18.45 134,928 +0.20(+1.10%)
Oct 02, 2020 17.48 18.31 17.46 18.25 180,917 +0.41(+2.31%)
Oct 01, 2020 17.81 17.94 17.45 17.83 198,680 +0.20(+1.14%)
Sep 30, 2020 18.22 18.44 17.61 17.63 200,002 -0.51(-2.79%)
Sep 29, 2020 17.79 18.24 17.69 18.14 245,313 +0.30(+1.66%)
Sep 28, 2020 17.39 17.96 17.39 17.84 178,965 +0.70(+4.07%)
Sep 25, 2020 16.98 17.25 16.92 17.15 168,264 +0.17(+1.01%)
Sep 24, 2020 16.90 17.43 16.65 16.97 206,574 +0.17(+1.02%)
Sep 23, 2020 16.91 17.14 16.73 16.80 232,000 -0.15(-0.90%)
Sep 22, 2020 16.77 16.98 16.62 16.95 253,016 +0.15(+0.91%)
Sep 21, 2020 17.03 17.05 16.34 16.80 308,577 -0.77(-4.41%)
Sep 18, 2020 17.28 17.61 16.85 17.58 597,133 +0.43(+2.51%)
Sep 17, 2020 17.02 17.52 16.75 17.15 274,162 -0.02(-0.11%)
Sep 16, 2020 16.83 17.49 16.82 17.16 203,432 +0.43(+2.57%)
Sep 15, 2020 16.86 17.14 16.62 16.73 126,508 -0.02(-0.11%)
Sep 14, 2020 16.79 16.89 16.45 16.75 171,604 +0.05(+0.28%)
Sep 11, 2020 16.67 16.93 16.48 16.71 163,674 +0.11(+0.69%)
Sep 10, 2020 17.35 17.35 16.56 16.59 196,022 -0.62(-3.60%)
Sep 09, 2020 17.72 17.72 16.76 17.21 234,830 -0.21(-1.20%)
Sep 08, 2020 17.44 17.87 16.92 17.42 238,834 +0.03(+0.16%)
Sep 04, 2020 18.78 19.21 16.52 17.39 878,568 +1.02(+6.22%)
Sep 03, 2020 16.46 16.47 16.01 16.37 318,093 +0.03(+0.17%)
Sep 02, 2020 16.44 16.58 16.18 16.34 140,716 -0.22(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.