Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.08 22.24 21.92 22.14 143,129 -0.06(-0.26%)
Feb 25, 2022 21.68 22.26 21.85 22.20 91,734 +0.58(+2.69%)
Feb 24, 2022 21.08 21.69 20.75 21.62 117,648 +0.36(+1.69%)
Feb 23, 2022 21.67 21.80 21.26 21.26 157,819 -0.23(-1.08%)
Feb 22, 2022 22.04 22.12 21.47 21.49 117,131 -0.53(-2.42%)
Feb 18, 2022 22.03 0 +0.03(+0.13%)
Feb 17, 2022 21.97 22.07 21.65 22.00 73,841 -0.08(-0.35%)
Feb 16, 2022 21.74 22.15 21.63 22.07 70,352 +0.37(+1.70%)
Feb 15, 2022 21.71 21.88 21.60 21.71 87,083 +0.20(+0.95%)
Feb 14, 2022 21.43 21.65 21.32 21.50 99,350 +0.23(+1.09%)
Feb 11, 2022 21.26 21.55 21.16 21.27 121,971 +0.15(+0.69%)
Feb 10, 2022 21.55 21.73 21.01 21.13 169,989 -0.70(-3.20%)
Feb 09, 2022 21.79 22.16 21.64 21.82 89,938 +0.15(+0.67%)
Feb 08, 2022 21.15 21.75 21.15 21.68 88,420 +0.43(+2.01%)
Feb 07, 2022 20.98 21.42 20.91 21.25 175,275 +0.21(+1.01%)
Feb 04, 2022 20.90 21.14 20.57 21.04 121,644 -0.08(-0.37%)
Feb 03, 2022 21.10 21.12 130,227 -0.13(-0.59%)
Feb 02, 2022 21.21 21.33 20.91 21.24 133,591 -0.07(-0.32%)
Feb 01, 2022 21.11 21.33 20.93 21.31 135,598 +0.20(+0.96%)
Jan 31, 2022 20.62 21.11 21.11 114,523 +0.24(+1.16%)
Jan 28, 2022 20.70 20.86 20.16 20.86 130,746 +0.22(+1.08%)
Jan 27, 2022 21.12 21.36 20.58 20.64 165,023 -0.46(-2.16%)
Jan 26, 2022 21.95 22.24 20.94 21.10 119,046 -0.53(-2.46%)
Jan 25, 2022 21.73 21.95 21.24 21.63 130,697 -0.48(-2.19%)
Jan 24, 2022 21.19 22.16 21.02 22.11 122,385 +0.70(+3.26%)
Jan 21, 2022 21.70 22.17 21.42 21.42 151,940 -0.34(-1.56%)
Jan 20, 2022 22.45 22.57 21.72 21.76 133,502 -0.57(-2.56%)
Jan 19, 2022 22.62 22.62 22.19 22.33 132,405 -0.14(-0.60%)
Jan 18, 2022 23.08 23.08 22.38 22.46 95,462 -0.79(-3.42%)
Jan 14, 2022 23.26 0 -0.10(-0.41%)
Jan 13, 2022 23.30 23.61 23.29 23.35 80,894 +0.18(+0.79%)
Jan 12, 2022 23.32 23.56 23.09 23.17 141,413 -0.10(-0.42%)
Jan 11, 2022 23.41 23.41 22.87 23.27 155,975 +0.02(+0.08%)
Jan 10, 2022 23.37 23.38 22.89 23.25 140,508 -0.10(-0.41%)
Jan 07, 2022 24.00 24.10 23.31 23.34 107,963 -0.71(-2.94%)
Jan 06, 2022 24.31 24.46 24.02 24.05 125,474 -0.26(-1.08%)
Jan 05, 2022 24.25 24.87 24.25 24.31 177,135 +0.06(+0.24%)
Jan 04, 2022 23.95 24.53 23.95 24.25 154,475 +0.35(+1.46%)
Jan 03, 2022 24.20 24.54 23.79 23.91 157,769 -0.10(-0.40%)
Dec 31, 2021 24.03 24.18 23.92 24.00 129,598 -0.12(-0.48%)
Dec 30, 2021 25.02 25.12 24.05 24.12 189,693 -0.63(-2.54%)
Dec 29, 2021 24.59 24.86 24.58 24.75 134,389 +0.09(+0.35%)
Dec 28, 2021 24.53 25.03 24.53 24.66 211,938 +0.36(+1.47%)
Dec 27, 2021 24.00 24.33 23.67 24.30 570,864 +0.53(+2.24%)
Dec 23, 2021 23.35 24.17 23.35 23.77 391,020 +0.72(+3.11%)
Dec 22, 2021 22.64 23.18 22.45 23.05 147,423 +0.37(+1.62%)
Dec 21, 2021 22.27 22.78 22.27 22.69 146,947 +0.55(+2.49%)
Dec 20, 2021 22.13 22.32 21.77 22.13 364,389 -0.34(-1.51%)
Dec 17, 2021 22.85 24.60 22.22 22.47 1,385,958 +0.75(+3.47%)
Dec 16, 2021 21.95 21.98 21.39 21.72 325,996 -0.01(-0.04%)
Dec 15, 2021 21.10 21.74 20.91 21.73 216,282 +0.68(+3.21%)
Dec 14, 2021 21.44 21.77 20.98 21.05 144,330 -0.48(-2.24%)
Dec 13, 2021 21.27 21.77 21.04 21.54 167,703 +0.19(+0.90%)
Dec 10, 2021 21.90 21.99 21.30 21.34 153,197 -0.42(-1.91%)
Dec 09, 2021 22.24 22.46 21.75 21.76 116,657 -0.67(-2.97%)
Dec 08, 2021 22.32 22.55 22.13 22.42 115,748 +0.16(+0.74%)
Dec 07, 2021 22.44 22.68 22.20 22.26 122,123 +0.07(+0.30%)
Dec 06, 2021 22.02 22.35 21.93 22.19 156,988 +0.58(+2.68%)
Dec 03, 2021 21.53 21.95 21.36 21.61 494,103 +0.13(+0.58%)
Dec 02, 2021 20.97 21.59 20.80 21.49 113,911 +0.72(+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.