Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.74 20.86 20.23 20.38 167,995 -0.43(-2.05%)
Mar 30, 2022 21.73 21.73 20.71 20.81 128,054 -0.90(-4.16%)
Mar 29, 2022 21.48 22.05 21.48 21.71 132,882 +0.44(+2.05%)
Mar 28, 2022 21.56 21.56 21.07 21.27 127,617 -0.34(-1.57%)
Mar 25, 2022 21.54 21.75 21.30 21.61 205,583 +0.12(+0.54%)
Mar 24, 2022 21.85 21.85 21.29 21.50 101,360 -0.18(-0.85%)
Mar 23, 2022 22.11 22.12 21.56 21.68 122,416 -0.59(-2.66%)
Mar 22, 2022 22.48 22.67 22.13 22.27 106,686 -0.12(-0.52%)
Mar 21, 2022 22.71 22.81 22.21 22.39 118,620 -0.23(-1.03%)
Mar 18, 2022 23.02 23.05 22.34 22.62 385,699 -0.40(-1.73%)
Mar 17, 2022 22.61 23.03 22.54 23.02 100,935 +0.25(+1.11%)
Mar 16, 2022 22.46 22.82 22.26 22.77 114,743 +0.50(+2.27%)
Mar 15, 2022 22.07 22.32 21.99 22.27 163,058 +0.29(+1.33%)
Mar 14, 2022 22.34 22.34 21.74 21.97 140,955 -0.23(-1.05%)
Mar 11, 2022 22.29 22.60 22.13 22.21 108,547 -0.18(-0.82%)
Mar 10, 2022 21.97 22.42 21.91 22.39 86,746 +0.09(+0.39%)
Mar 09, 2022 22.08 22.37 21.93 22.30 125,258 +0.56(+2.58%)
Mar 08, 2022 22.27 22.32 21.70 21.74 172,135 -0.34(-1.53%)
Mar 07, 2022 22.56 22.56 21.79 22.08 175,476 -0.33(-1.47%)
Mar 04, 2022 22.71 23.62 21.80 22.41 179,536 +0.06(+0.26%)
Mar 03, 2022 22.33 22.41 21.92 22.35 239,831 +0.14(+0.61%)
Mar 02, 2022 21.72 22.32 21.72 22.22 108,301 +0.53(+2.45%)
Mar 01, 2022 22.18 22.23 21.53 21.68 181,579 -0.44(-1.97%)
Feb 28, 2022 22.06 22.22 21.90 22.12 143,278 -0.06(-0.26%)
Feb 25, 2022 21.66 22.24 21.82 22.18 91,830 +0.58(+2.69%)
Feb 24, 2022 21.06 21.66 20.73 21.60 117,771 +0.36(+1.69%)
Feb 23, 2022 21.65 21.78 21.23 21.24 157,983 -0.23(-1.08%)
Feb 22, 2022 22.01 22.10 21.45 21.47 117,253 -0.53(-2.42%)
Feb 18, 2022 22.00 0 +0.03(+0.13%)
Feb 17, 2022 21.95 22.04 21.63 21.97 73,917 -0.08(-0.35%)
Feb 16, 2022 21.71 22.13 21.61 22.05 70,425 +0.37(+1.70%)
Feb 15, 2022 21.68 21.86 21.58 21.68 87,174 +0.20(+0.95%)
Feb 14, 2022 21.40 21.63 21.30 21.48 99,454 +0.23(+1.09%)
Feb 11, 2022 21.24 21.53 21.14 21.25 122,098 +0.15(+0.69%)
Feb 10, 2022 21.53 21.70 20.99 21.10 170,166 -0.70(-3.20%)
Feb 09, 2022 21.77 22.14 21.62 21.80 90,031 +0.15(+0.67%)
Feb 08, 2022 21.13 21.72 21.13 21.66 88,512 +0.43(+2.01%)
Feb 07, 2022 20.96 21.39 20.89 21.23 175,457 +0.21(+1.01%)
Feb 04, 2022 20.88 21.12 20.55 21.02 121,770 -0.08(-0.37%)
Feb 03, 2022 21.07 21.09 130,363 -0.13(-0.59%)
Feb 02, 2022 21.19 21.31 20.89 21.22 133,730 -0.07(-0.32%)
Feb 01, 2022 21.08 21.31 20.91 21.29 135,739 +0.20(+0.96%)
Jan 31, 2022 20.60 21.08 21.08 114,642 +0.24(+1.16%)
Jan 28, 2022 20.68 20.84 20.14 20.84 130,882 +0.22(+1.08%)
Jan 27, 2022 21.09 21.34 20.56 20.62 165,195 -0.45(-2.16%)
Jan 26, 2022 21.93 22.22 20.92 21.07 119,170 -0.53(-2.46%)
Jan 25, 2022 21.70 21.93 21.22 21.61 130,833 -0.48(-2.19%)
Jan 24, 2022 21.17 22.14 21.00 22.09 122,512 +0.70(+3.26%)
Jan 21, 2022 21.67 22.15 21.39 21.39 152,099 -0.34(-1.56%)
Jan 20, 2022 22.43 22.55 21.69 21.73 133,641 -0.57(-2.56%)
Jan 19, 2022 22.59 22.60 22.17 22.30 132,543 -0.14(-0.60%)
Jan 18, 2022 23.06 23.06 22.36 22.44 95,561 -0.79(-3.42%)
Jan 14, 2022 23.23 0 -0.10(-0.41%)
Jan 13, 2022 23.28 23.58 23.26 23.33 80,978 +0.18(+0.79%)
Jan 12, 2022 23.30 23.53 23.07 23.15 141,560 -0.10(-0.42%)
Jan 11, 2022 23.39 23.39 22.85 23.24 156,137 +0.02(+0.08%)
Jan 10, 2022 23.35 23.36 22.86 23.22 140,654 -0.10(-0.42%)
Jan 07, 2022 23.98 24.07 23.29 23.32 108,076 -0.71(-2.94%)
Jan 06, 2022 24.29 24.43 24.00 24.03 125,604 -0.26(-1.08%)
Jan 05, 2022 24.23 24.85 24.23 24.29 177,319 +0.06(+0.24%)
Jan 04, 2022 23.93 24.50 23.93 24.23 154,636 +0.35(+1.46%)
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.