Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.20 12.56 11.94 12.00 257,686 -0.63(-5.03%)
Apr 29, 2020 12.26 12.81 12.11 12.63 255,226 +0.89(+7.62%)
Apr 28, 2020 11.12 11.79 11.09 11.74 229,969 +1.10(+10.31%)
Apr 27, 2020 10.33 10.76 10.19 10.64 130,434 +0.48(+4.73%)
Apr 24, 2020 9.986 10.29 9.697 10.16 117,042 +0.13(+1.25%)
Apr 23, 2020 9.678 10.20 9.678 10.03 149,878 +0.32(+3.27%)
Apr 22, 2020 10.03 10.08 9.649 9.717 168,140 -0.13(-1.37%)
Apr 21, 2020 9.572 9.938 9.572 9.851 218,418 -0.13(-1.25%)
Apr 20, 2020 10.03 10.33 9.861 9.976 93,265 -0.33(-3.17%)
Apr 17, 2020 10.06 10.55 10.06 10.30 170,573 +0.58(+5.93%)
Apr 16, 2020 9.851 10.04 9.399 9.726 213,405 -0.21(-2.13%)
Apr 15, 2020 10.05 10.11 9.717 9.938 161,545 -0.57(-5.40%)
Apr 14, 2020 10.99 11.34 10.45 10.51 461,179 -0.43(-3.96%)
Apr 13, 2020 11.37 11.37 10.83 10.94 221,352 -0.62(-5.33%)
Apr 09, 2020 11.07 11.60 10.86 11.55 231,277 +0.90(+8.49%)
Apr 08, 2020 10.25 10.79 10.11 10.65 226,452 +0.68(+6.85%)
Apr 07, 2020 10.45 10.76 9.871 9.967 277,261 -0.08(-0.77%)
Apr 06, 2020 9.111 10.14 9.111 10.04 330,584 +1.08(+12.02%)
Apr 03, 2020 8.880 8.986 8.630 8.966 312,770 -0.07(-0.75%)
Apr 02, 2020 9.111 9.543 8.764 9.034 168,633 +0.17(+1.95%)
Apr 01, 2020 9.168 9.313 8.716 8.860 419,392 -0.84(-8.63%)
Mar 31, 2020 10.07 10.13 9.370 9.697 354,812 -0.49(-4.82%)
Mar 30, 2020 10.35 10.84 10.02 10.19 263,794 -0.06(-0.56%)
Mar 27, 2020 10.12 10.45 9.620 10.25 392,600 -0.32(-3.01%)
Mar 26, 2020 9.351 10.70 9.351 10.56 390,481 +1.33(+14.38%)
Mar 25, 2020 8.957 9.957 8.889 9.236 297,978 +0.39(+4.46%)
Mar 24, 2020 8.610 9.515 8.250 8.841 574,992 +0.71(+8.76%)
Mar 23, 2020 7.947 8.235 7.619 8.129 316,996 +0.08(+0.96%)
Mar 20, 2020 8.100 8.456 7.802 8.052 693,729 +0.02(+0.24%)
Mar 19, 2020 7.764 8.399 7.600 8.033 436,418 +0.26(+3.34%)
Mar 18, 2020 9.245 9.284 7.744 7.773 341,878 -1.81(-18.88%)
Mar 17, 2020 9.726 9.842 8.678 9.582 472,775 -0.09(-0.90%)
Mar 16, 2020 11.68 11.68 9.587 9.669 373,724 -2.49(-20.49%)
Mar 13, 2020 12.91 13.09 11.51 12.16 389,960 -0.11(-0.93%)
Mar 12, 2020 13.05 13.72 12.27 12.28 398,393 -1.77(-12.59%)
Mar 11, 2020 14.40 14.52 13.49 14.04 376,912 -0.72(-4.86%)
Mar 10, 2020 14.48 14.77 13.58 14.76 454,362 +1.56(+11.80%)
Mar 09, 2020 15.69 15.75 13.00 13.20 341,800 -3.57(-21.27%)
Mar 06, 2020 16.42 16.88 15.31 16.77 461,299 +0.82(+5.16%)
Mar 05, 2020 16.43 16.59 15.72 15.95 384,830 -0.86(-5.12%)
Mar 04, 2020 16.68 16.83 16.41 16.81 252,809 +0.38(+2.33%)
Mar 03, 2020 16.72 16.90 16.18 16.42 375,289 -0.19(-1.15%)
Mar 02, 2020 16.12 16.64 15.88 16.62 318,531 +0.55(+3.45%)
Feb 28, 2020 16.21 16.57 15.74 16.06 436,613 -0.63(-3.78%)
Feb 27, 2020 16.78 17.26 16.54 16.69 329,713 -0.45(-2.62%)
Feb 26, 2020 17.53 17.58 17.05 17.14 175,484 -0.34(-1.97%)
Feb 25, 2020 18.26 18.28 17.42 17.49 242,177 -0.76(-4.19%)
Feb 24, 2020 17.97 18.31 17.84 18.25 278,484 -0.16(-0.88%)
Feb 21, 2020 18.36 18.58 18.19 18.41 185,670 +0.07(+0.36%)
Feb 20, 2020 18.40 18.57 18.05 18.35 181,320 -0.09(-0.47%)
Feb 19, 2020 18.06 18.53 17.97 18.43 190,423 +0.51(+2.83%)
Feb 18, 2020 17.85 18.09 17.70 17.92 111,198 +0.05(+0.27%)
Feb 14, 2020 17.77 17.97 17.76 17.88 140,272 +0.07(+0.38%)
Feb 13, 2020 17.75 17.91 17.74 17.81 90,073 -0.04(-0.21%)
Feb 12, 2020 17.99 17.99 17.69 17.85 184,064 -0.05(-0.27%)
Feb 11, 2020 17.59 17.91 17.53 17.90 158,632 +0.37(+2.13%)
Feb 10, 2020 17.49 17.60 17.37 17.52 137,027 +0.02(+0.11%)
Feb 07, 2020 17.74 17.81 17.31 17.50 122,803 -0.29(-1.61%)
Feb 06, 2020 17.92 17.92 17.67 17.79 191,121 +0.01(+0.05%)
Feb 05, 2020 17.19 17.85 17.06 17.78 223,123 +0.80(+4.73%)
Feb 04, 2020 17.31 17.31 16.74 16.98 393,060 -0.08(-0.45%)
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.