Quanex Building Products Corp (NY: NX )

24.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.80 22.96 22.63 22.86 138,638 -0.06(-0.26%)
Feb 25, 2022 22.38 22.98 22.55 22.92 88,856 +0.60(+2.69%)
Feb 24, 2022 21.76 22.39 21.42 22.32 113,957 +0.37(+1.69%)
Feb 23, 2022 22.37 22.51 21.95 21.95 152,867 -0.24(-1.08%)
Feb 22, 2022 22.75 22.84 22.16 22.19 113,456 -0.55(-2.42%)
Feb 18, 2022 22.74 0 +0.03(+0.13%)
Feb 17, 2022 22.68 22.78 22.35 22.71 71,524 -0.08(-0.35%)
Feb 16, 2022 22.44 22.87 22.33 22.79 68,145 +0.38(+1.70%)
Feb 15, 2022 22.41 22.59 22.30 22.41 84,351 +0.21(+0.95%)
Feb 14, 2022 22.12 22.35 22.01 22.20 96,233 +0.24(+1.09%)
Feb 11, 2022 21.95 22.25 21.84 21.96 118,144 +0.15(+0.69%)
Feb 10, 2022 22.25 22.43 21.69 21.81 164,655 -0.72(-3.20%)
Feb 09, 2022 22.50 22.88 22.34 22.53 87,116 +0.15(+0.67%)
Feb 08, 2022 21.84 22.45 21.84 22.38 85,646 +0.44(+2.01%)
Feb 07, 2022 21.66 22.11 21.59 21.94 169,775 +0.22(+1.01%)
Feb 04, 2022 21.58 21.83 21.23 21.72 117,827 -0.08(-0.37%)
Feb 03, 2022 21.78 21.80 126,141 -0.13(-0.59%)
Feb 02, 2022 21.90 22.02 21.59 21.93 129,399 -0.07(-0.32%)
Feb 01, 2022 21.79 22.02 21.61 22.00 131,343 +0.21(+0.96%)
Jan 31, 2022 21.29 21.79 21.79 110,930 +0.25(+1.16%)
Jan 28, 2022 21.37 21.54 20.81 21.54 126,644 +0.23(+1.08%)
Jan 27, 2022 21.80 22.05 21.25 21.31 159,845 -0.47(-2.16%)
Jan 26, 2022 22.66 22.96 21.62 21.78 115,311 -0.55(-2.46%)
Jan 25, 2022 22.43 22.66 21.93 22.33 126,596 -0.50(-2.19%)
Jan 24, 2022 21.88 22.88 21.70 22.83 118,545 +0.72(+3.26%)
Jan 21, 2022 22.40 22.89 22.11 22.11 147,173 -0.35(-1.56%)
Jan 20, 2022 23.18 23.30 22.42 22.46 129,313 -0.59(-2.56%)
Jan 19, 2022 23.35 23.36 22.91 23.05 128,251 -0.14(-0.60%)
Jan 18, 2022 23.83 23.83 23.11 23.19 92,467 -0.82(-3.42%)
Jan 14, 2022 24.01 0 -0.10(-0.41%)
Jan 13, 2022 24.06 24.37 24.04 24.11 78,356 +0.19(+0.79%)
Jan 12, 2022 24.08 24.32 23.84 23.92 136,976 -0.10(-0.42%)
Jan 11, 2022 24.17 24.17 23.61 24.02 151,081 +0.02(+0.08%)
Jan 10, 2022 24.13 24.14 23.63 24.00 136,099 -0.10(-0.41%)
Jan 07, 2022 24.78 24.88 24.07 24.10 104,576 -0.73(-2.94%)
Jan 06, 2022 25.10 25.25 24.80 24.83 121,537 -0.27(-1.08%)
Jan 05, 2022 25.04 25.68 25.04 25.10 171,577 +0.06(+0.24%)
Jan 04, 2022 24.73 25.32 24.73 25.04 149,628 +0.36(+1.46%)
Jan 03, 2022 24.98 25.33 24.56 24.68 152,819 -0.10(-0.40%)
Dec 31, 2021 24.81 24.96 24.69 24.78 125,532 -0.12(-0.48%)
Dec 30, 2021 25.83 25.93 24.83 24.90 183,741 -0.65(-2.54%)
Dec 29, 2021 25.39 25.67 25.38 25.55 130,172 +0.09(+0.35%)
Dec 28, 2021 25.32 25.84 25.32 25.46 205,288 +0.37(+1.47%)
Dec 27, 2021 24.78 25.12 24.44 25.09 552,950 +0.55(+2.24%)
Dec 23, 2021 24.11 24.95 24.11 24.54 378,750 +0.74(+3.11%)
Dec 22, 2021 23.37 23.93 23.18 23.80 142,797 +0.38(+1.62%)
Dec 21, 2021 22.99 23.52 22.99 23.42 142,336 +0.57(+2.49%)
Dec 20, 2021 22.85 23.04 22.48 22.85 352,955 -0.43(-1.85%)
Dec 17, 2021 23.67 25.49 23.02 23.28 1,337,853 +0.78(+3.47%)
Dec 16, 2021 22.74 22.77 22.16 22.50 314,681 -0.01(-0.04%)
Dec 15, 2021 21.86 22.52 21.66 22.51 208,776 +0.70(+3.21%)
Dec 14, 2021 22.21 22.55 21.73 21.81 139,321 -0.50(-2.24%)
Dec 13, 2021 22.03 22.55 21.80 22.31 161,883 +0.20(+0.90%)
Dec 10, 2021 22.69 22.78 22.07 22.11 147,880 -0.43(-1.91%)
Dec 09, 2021 23.04 23.27 22.53 22.54 112,608 -0.69(-2.97%)
Dec 08, 2021 23.12 23.36 22.93 23.23 111,731 +0.17(+0.74%)
Dec 07, 2021 23.25 23.50 23.00 23.06 117,885 +0.07(+0.30%)
Dec 06, 2021 22.81 23.16 22.72 22.99 151,540 +0.60(+2.68%)
Dec 03, 2021 22.30 22.73 22.13 22.39 476,954 +0.13(+0.58%)
Dec 02, 2021 21.72 22.37 21.55 22.26 109,958 +0.75(+3.49%)
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.