Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.48 23.71 23.31 23.39 59,057 -0.34(-1.42%)
Dec 29, 2022 23.35 23.85 23.35 23.72 67,545 +0.60(+2.61%)
Dec 28, 2022 23.60 23.82 23.10 23.12 101,485 -0.44(-1.89%)
Dec 27, 2022 23.45 23.77 23.39 23.56 63,859 +0.11(+0.46%)
Dec 23, 2022 23.42 23.50 23.29 23.46 76,229 -0.06(-0.25%)
Dec 22, 2022 23.65 23.65 23.04 23.51 101,258 -0.37(-1.53%)
Dec 21, 2022 24.02 24.11 23.73 23.88 133,712 +0.12(+0.50%)
Dec 20, 2022 23.68 24.12 23.57 23.76 224,754 +0.26(+1.09%)
Dec 19, 2022 23.86 24.09 23.24 23.50 205,042 -0.37(-1.53%)
Dec 16, 2022 24.12 24.61 23.41 23.87 1,138,448 +0.23(+0.96%)
Dec 15, 2022 23.98 24.00 23.50 23.64 176,717 -0.66(-2.71%)
Dec 14, 2022 24.22 24.67 24.02 24.30 169,478 -0.03(-0.12%)
Dec 13, 2022 24.49 24.85 24.06 24.33 334,872 +0.70(+2.96%)
Dec 12, 2022 23.15 23.84 22.91 23.63 143,445 +0.70(+3.05%)
Dec 09, 2022 23.38 23.46 22.92 22.93 88,624 -0.51(-2.18%)
Dec 08, 2022 23.29 23.55 23.09 23.45 80,072 +0.32(+1.40%)
Dec 07, 2022 23.47 23.74 23.12 23.12 140,744 -0.31(-1.34%)
Dec 06, 2022 23.52 23.91 23.08 23.44 147,704 -0.03(-0.13%)
Dec 05, 2022 23.63 23.68 23.30 23.47 131,945 -0.48(-2.01%)
Dec 02, 2022 23.52 24.15 23.52 23.95 78,252 +0.11(+0.45%)
Dec 01, 2022 23.47 24.01 23.26 23.84 97,130 +0.44(+1.89%)
Nov 30, 2022 23.38 23.45 22.78 23.40 131,140 -0.03(-0.13%)
Nov 29, 2022 23.27 23.54 23.01 23.43 66,127 +0.30(+1.28%)
Nov 28, 2022 23.50 23.73 23.03 23.13 128,593 -0.46(-1.96%)
Nov 25, 2022 23.72 23.89 23.58 23.59 47,088 -0.01(-0.04%)
Nov 23, 2022 23.73 23.85 23.52 23.60 79,430 -0.20(-0.83%)
Nov 22, 2022 23.54 23.83 23.50 23.80 80,554 +0.42(+1.81%)
Nov 21, 2022 23.53 23.71 23.32 23.38 81,615 -0.42(-1.78%)
Nov 18, 2022 23.78 24.06 23.34 23.80 197,592 +0.68(+2.94%)
Nov 17, 2022 22.43 23.13 22.29 23.12 106,153 +0.15(+0.64%)
Nov 16, 2022 23.21 23.31 22.91 22.97 99,280 -0.39(-1.68%)
Nov 15, 2022 23.23 23.72 23.09 23.37 115,595 +0.58(+2.55%)
Nov 14, 2022 23.39 23.50 22.76 22.79 127,630 -0.72(-3.06%)
Nov 11, 2022 23.71 24.03 23.45 23.51 84,496 +0.01(+0.04%)
Nov 10, 2022 23.17 23.87 23.17 23.50 191,880 +1.42(+6.42%)
Nov 09, 2022 22.17 22.75 21.90 22.08 117,966 -0.39(-1.75%)
Nov 08, 2022 22.46 22.94 22.02 22.47 144,312 +0.13(+0.57%)
Nov 07, 2022 21.85 22.54 21.72 22.34 129,095 +0.70(+3.23%)
Nov 04, 2022 21.13 21.69 20.97 21.64 112,890 +0.85(+4.07%)
Nov 03, 2022 20.45 20.97 20.15 20.80 101,370 +0.00(+0.00%)
Nov 02, 2022 21.97 20.75 20.80 164,293 -1.03(-4.73%)
Nov 01, 2022 22.14 22.14 21.54 21.83 101,406 +0.02(+0.09%)
Oct 31, 2022 21.67 21.99 21.49 21.81 128,049 -0.10(-0.45%)
Oct 28, 2022 21.10 22.16 21.02 21.91 186,851 +0.99(+4.75%)
Oct 27, 2022 21.00 21.20 20.63 20.92 143,532 +0.08(+0.38%)
Oct 26, 2022 20.58 21.22 20.34 20.84 127,628 +0.35(+1.73%)
Oct 25, 2022 19.81 20.70 19.71 20.48 110,976 +0.60(+3.02%)
Oct 24, 2022 19.44 19.93 19.24 19.88 138,976 +0.51(+2.64%)
Oct 21, 2022 19.04 19.49 18.87 19.37 115,755 +0.48(+2.55%)
Oct 20, 2022 19.39 19.59 18.74 18.89 111,726 -0.56(-2.88%)
Oct 19, 2022 19.70 19.73 19.20 19.45 109,658 -0.45(-2.27%)
Oct 18, 2022 19.92 20.14 19.67 19.90 94,687 +0.43(+2.22%)
Oct 17, 2022 19.63 19.89 19.40 19.47 140,645 +0.19(+0.97%)
Oct 14, 2022 20.23 20.32 19.27 19.28 115,905 -0.93(-4.58%)
Oct 13, 2022 19.31 20.24 19.02 20.21 141,328 +0.44(+2.24%)
Oct 12, 2022 20.20 20.20 19.67 19.76 84,543 -0.51(-2.52%)
Oct 11, 2022 19.93 20.45 19.88 20.28 157,432 +0.34(+1.73%)
Oct 10, 2022 19.49 20.10 19.49 19.93 109,838 +0.45(+2.32%)
Oct 07, 2022 19.70 19.70 19.31 19.48 104,058 -0.43(-2.18%)
Oct 06, 2022 19.72 20.10 19.72 19.91 71,863 +0.10(+0.50%)
Oct 05, 2022 19.66 19.86 19.42 19.81 115,088 -0.11(-0.54%)
Oct 04, 2022 19.47 19.94 19.34 19.92 190,123 +0.70(+3.64%)
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.