Quanex Building Products Corp (NY: NX )

22.66 +0.70 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.47 10.53 9.740 10.08 341,346 -0.51(-4.82%)
Mar 30, 2020 10.76 11.27 10.42 10.59 253,782 -0.06(-0.56%)
Mar 27, 2020 10.52 10.86 10.00 10.65 377,700 -0.33(-3.01%)
Mar 26, 2020 9.720 11.12 9.720 10.98 375,661 +1.38(+14.38%)
Mar 25, 2020 9.310 10.35 9.240 9.600 286,669 +0.41(+4.46%)
Mar 24, 2020 8.950 9.890 8.575 9.190 553,169 +0.74(+8.76%)
Mar 23, 2020 8.260 8.560 7.920 8.450 304,965 +0.08(+0.96%)
Mar 20, 2020 8.420 8.790 8.110 8.370 667,400 +0.02(+0.24%)
Mar 19, 2020 8.070 8.730 7.900 8.350 419,855 +0.27(+3.34%)
Mar 18, 2020 9.610 9.650 8.050 8.080 328,903 -1.88(-18.88%)
Mar 17, 2020 10.11 10.23 9.020 9.960 454,832 -0.09(-0.90%)
Mar 16, 2020 12.14 12.14 9.965 10.05 359,540 -2.67(-20.99%)
Mar 13, 2020 13.50 13.69 12.04 12.72 372,800 -0.12(-0.93%)
Mar 12, 2020 13.65 14.35 12.83 12.84 380,862 -1.85(-12.59%)
Mar 11, 2020 15.06 15.19 14.11 14.69 360,327 -0.75(-4.86%)
Mar 10, 2020 15.15 15.45 14.20 15.44 434,368 +1.63(+11.80%)
Mar 09, 2020 16.41 16.47 13.60 13.81 326,760 -3.73(-21.27%)
Mar 06, 2020 17.18 17.66 16.02 17.54 441,000 +0.86(+5.16%)
Mar 05, 2020 17.19 17.35 16.44 16.68 367,896 -0.90(-5.12%)
Mar 04, 2020 17.45 17.60 17.17 17.58 241,685 +0.40(+2.33%)
Mar 03, 2020 17.49 17.68 16.93 17.18 358,775 -0.20(-1.15%)
Mar 02, 2020 16.86 17.41 16.61 17.38 304,515 +0.58(+3.45%)
Feb 28, 2020 16.96 17.34 16.46 16.80 417,400 -0.66(-3.78%)
Feb 27, 2020 17.55 18.05 17.30 17.46 315,205 -0.47(-2.62%)
Feb 26, 2020 18.34 18.39 17.83 17.93 167,762 -0.36(-1.97%)
Feb 25, 2020 19.10 19.12 18.22 18.29 231,521 -0.80(-4.19%)
Feb 24, 2020 18.80 19.15 18.66 19.09 266,230 -0.17(-0.88%)
Feb 21, 2020 19.21 19.44 19.03 19.26 177,500 +0.07(+0.36%)
Feb 20, 2020 19.25 19.42 18.88 19.19 173,342 -0.09(-0.47%)
Feb 19, 2020 18.89 19.38 18.80 19.28 182,044 +0.53(+2.83%)
Feb 18, 2020 18.67 18.92 18.51 18.75 106,305 +0.05(+0.27%)
Feb 14, 2020 18.59 18.80 18.58 18.70 134,100 +0.07(+0.38%)
Feb 13, 2020 18.57 18.73 18.56 18.63 86,110 -0.04(-0.21%)
Feb 12, 2020 18.82 18.82 18.50 18.67 175,965 -0.05(-0.27%)
Feb 11, 2020 18.40 18.73 18.34 18.72 151,652 +0.39(+2.13%)
Feb 10, 2020 18.29 18.41 18.17 18.33 130,998 +0.02(+0.11%)
Feb 07, 2020 18.56 18.63 18.11 18.31 117,400 -0.30(-1.61%)
Feb 06, 2020 18.74 18.75 18.48 18.61 182,711 +0.01(+0.05%)
Feb 05, 2020 17.98 18.67 17.85 18.60 213,305 +0.84(+4.73%)
Feb 04, 2020 18.11 18.11 17.51 17.76 375,764 -0.08(-0.45%)
Feb 03, 2020 17.85 17.95 17.58 17.84 298,838 +0.12(+0.68%)
Jan 31, 2020 17.93 18.02 17.61 17.72 233,400 -0.23(-1.28%)
Jan 30, 2020 17.63 17.98 17.63 17.95 240,493 +0.15(+0.84%)
Jan 29, 2020 18.18 18.28 17.70 17.80 278,497 -0.36(-1.98%)
Jan 28, 2020 17.86 18.16 17.76 18.16 241,222 +0.38(+2.14%)
Jan 27, 2020 17.62 17.94 17.54 17.78 212,325 -0.12(-0.67%)
Jan 24, 2020 18.02 18.11 17.83 17.90 226,500 -0.18(-1.00%)
Jan 23, 2020 17.84 18.15 17.75 18.08 254,041 +0.14(+0.78%)
Jan 22, 2020 17.66 18.04 17.66 17.94 272,954 +0.28(+1.59%)
Jan 21, 2020 17.80 17.90 17.52 17.66 236,663 -0.19(-1.06%)
Jan 17, 2020 17.98 18.01 17.83 17.85 195,000 -0.03(-0.17%)
Jan 16, 2020 17.72 18.09 17.70 17.88 248,634 +0.32(+1.82%)
Jan 15, 2020 17.28 17.65 17.23 17.56 328,852 +0.22(+1.27%)
Jan 14, 2020 17.14 17.35 16.85 17.34 313,043 +0.12(+0.70%)
Jan 13, 2020 17.14 17.41 17.00 17.22 228,058 +0.08(+0.47%)
Jan 10, 2020 16.90 17.19 16.80 17.14 360,900 +0.26(+1.54%)
Jan 09, 2020 16.94 17.25 16.82 16.88 841,213 -0.02(-0.12%)
Jan 08, 2020 16.81 17.33 16.81 16.90 647,121 +0.06(+0.36%)
Jan 07, 2020 16.96 17.06 16.57 16.84 539,818 -0.27(-1.58%)
Jan 06, 2020 16.70 17.19 16.69 17.11 325,969 +0.30(+1.78%)
Jan 03, 2020 16.68 16.91 16.68 16.81 248,300 -0.11(-0.65%)
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.