Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.98 20.10 19.49 19.60 127,933 -0.39(-1.95%)
Nov 27, 2020 20.30 20.30 19.71 19.99 49,607 -0.29(-1.45%)
Nov 25, 2020 20.84 20.84 20.17 20.29 106,466 -0.56(-2.69%)
Nov 24, 2020 20.24 20.93 20.05 20.85 147,620 +0.86(+4.28%)
Nov 23, 2020 19.44 20.08 19.44 19.99 106,857 +0.75(+3.91%)
Nov 20, 2020 19.32 19.40 18.98 19.24 98,268 -0.32(-1.65%)
Nov 19, 2020 19.21 19.56 18.98 19.56 131,491 +0.26(+1.33%)
Nov 18, 2020 19.60 19.63 19.29 19.31 104,565 -0.24(-1.22%)
Nov 17, 2020 19.42 19.66 19.10 19.54 111,031 -0.01(-0.05%)
Nov 16, 2020 19.51 19.69 19.01 19.55 149,247 +0.54(+2.85%)
Nov 13, 2020 18.63 19.09 18.54 19.01 100,475 +0.56(+3.04%)
Nov 12, 2020 18.61 18.79 18.14 18.45 127,828 -0.38(-2.02%)
Nov 11, 2020 19.54 19.54 18.56 18.83 148,856 -0.69(-3.51%)
Nov 10, 2020 19.26 19.64 18.90 19.51 278,052 +0.64(+3.38%)
Nov 09, 2020 19.70 20.25 18.73 18.88 258,711 +0.62(+3.39%)
Nov 06, 2020 18.66 18.66 18.13 18.26 86,497 -0.29(-1.59%)
Nov 05, 2020 18.13 18.84 18.13 18.55 73,568 +0.49(+2.74%)
Nov 04, 2020 17.82 18.17 17.55 18.06 117,808 -0.16(-0.89%)
Nov 03, 2020 18.27 18.48 17.94 18.22 99,720 +0.34(+1.92%)
Nov 02, 2020 17.63 17.93 17.48 17.88 87,145 +0.56(+3.24%)
Oct 30, 2020 17.34 17.59 17.09 17.32 207,887 -0.03(-0.16%)
Oct 29, 2020 17.45 17.66 17.21 17.35 161,900 -0.27(-1.51%)
Oct 28, 2020 18.24 18.60 17.58 17.61 137,364 -1.01(-5.42%)
Oct 27, 2020 18.66 18.76 18.26 18.62 312,521 -0.10(-0.56%)
Oct 26, 2020 18.75 18.92 18.65 18.73 196,958 -0.30(-1.60%)
Oct 23, 2020 19.21 19.21 18.84 19.03 94,484 -0.04(-0.20%)
Oct 22, 2020 19.18 19.23 18.94 19.07 135,243 +0.06(+0.30%)
Oct 21, 2020 19.25 19.29 18.93 19.01 115,965 -0.14(-0.75%)
Oct 20, 2020 19.04 19.27 18.81 19.15 82,687 +0.19(+1.00%)
Oct 19, 2020 19.12 19.27 18.89 18.96 162,704 -0.10(-0.55%)
Oct 16, 2020 19.26 19.31 19.01 19.07 140,938 -0.10(-0.50%)
Oct 15, 2020 18.55 19.19 18.36 19.16 152,476 +0.40(+2.13%)
Oct 14, 2020 18.96 18.99 18.61 18.76 120,480 -0.11(-0.60%)
Oct 13, 2020 18.84 19.00 18.70 18.88 130,843 -0.20(-1.05%)
Oct 12, 2020 18.85 19.09 18.74 19.08 127,557 +0.22(+1.16%)
Oct 09, 2020 19.03 19.07 18.66 18.86 123,807 -0.02(-0.10%)
Oct 08, 2020 18.65 18.88 18.39 18.88 144,693 +0.52(+2.85%)
Oct 07, 2020 18.36 18.53 18.05 18.35 204,687 +0.17(+0.94%)
Oct 06, 2020 18.46 18.75 18.17 18.18 258,925 -0.17(-0.93%)
Oct 05, 2020 18.24 18.38 18.02 18.35 135,603 +0.20(+1.10%)
Oct 02, 2020 17.39 18.22 17.37 18.15 181,822 +0.41(+2.31%)
Oct 01, 2020 17.73 17.85 17.36 17.75 199,674 +0.20(+1.14%)
Sep 30, 2020 18.13 18.34 17.53 17.55 201,002 -0.50(-2.79%)
Sep 29, 2020 17.70 18.14 17.60 18.05 246,540 +0.29(+1.66%)
Sep 28, 2020 17.31 17.87 17.31 17.75 179,860 +0.69(+4.07%)
Sep 25, 2020 16.90 17.16 16.83 17.06 169,105 +0.17(+1.01%)
Sep 24, 2020 16.81 17.35 16.57 16.89 207,607 +0.17(+1.02%)
Sep 23, 2020 16.82 17.05 16.65 16.72 233,160 -0.15(-0.90%)
Sep 22, 2020 16.69 16.90 16.54 16.87 254,281 +0.15(+0.91%)
Sep 21, 2020 16.95 16.96 16.26 16.72 310,121 -0.77(-4.41%)
Sep 18, 2020 17.19 17.53 16.77 17.49 600,120 +0.43(+2.51%)
Sep 17, 2020 16.94 17.43 16.67 17.06 275,534 -0.02(-0.11%)
Sep 16, 2020 16.75 17.40 16.74 17.08 204,449 +0.43(+2.57%)
Sep 15, 2020 16.77 17.05 16.54 16.65 127,141 -0.02(-0.11%)
Sep 14, 2020 16.71 16.81 16.37 16.67 172,462 +0.05(+0.29%)
Sep 11, 2020 16.58 16.85 16.40 16.62 164,493 +0.11(+0.69%)
Sep 10, 2020 17.27 17.27 16.48 16.51 197,003 -0.62(-3.60%)
Sep 09, 2020 17.64 17.64 16.68 17.12 236,005 -0.21(-1.20%)
Sep 08, 2020 17.35 17.78 16.83 17.33 240,029 +0.03(+0.16%)
Sep 04, 2020 18.69 19.12 16.44 17.30 882,963 +1.01(+6.22%)
Sep 03, 2020 16.38 16.39 15.93 16.29 319,685 +0.03(+0.17%)
Sep 02, 2020 16.36 16.50 16.10 16.26 141,419 -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.