Quanex Building Products Corp (NY: NX )

23.81 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.74 26.84 26.53 26.72 189,890 -0.36(-1.34%)
Apr 29, 2021 27.42 27.51 27.00 27.08 129,116 -0.20(-0.72%)
Apr 28, 2021 27.66 27.66 27.13 27.27 98,652 -0.37(-1.35%)
Apr 27, 2021 27.61 27.96 27.48 27.65 171,423 +0.14(+0.50%)
Apr 26, 2021 27.05 27.76 27.05 27.51 308,224 +0.69(+2.55%)
Apr 23, 2021 26.47 27.01 26.21 26.82 107,254 +0.45(+1.71%)
Apr 22, 2021 26.83 26.83 26.28 26.37 118,467 -0.29(-1.10%)
Apr 21, 2021 25.95 26.68 25.95 26.67 227,418 +0.82(+3.18%)
Apr 20, 2021 26.89 26.99 25.60 25.85 471,713 -0.98(-3.65%)
Apr 19, 2021 27.09 27.09 26.37 26.82 164,737 -0.13(-0.47%)
Apr 16, 2021 26.95 27.16 26.61 26.95 117,673 +0.18(+0.66%)
Apr 15, 2021 27.03 27.22 26.30 26.78 102,274 +0.01(+0.04%)
Apr 14, 2021 26.43 26.77 26.32 26.77 148,914 +0.34(+1.30%)
Apr 13, 2021 26.86 26.94 26.16 26.42 128,174 -0.38(-1.42%)
Apr 12, 2021 26.65 26.90 26.50 26.80 78,813 +0.22(+0.81%)
Apr 09, 2021 26.25 26.68 26.01 26.59 287,032 +0.38(+1.46%)
Apr 08, 2021 26.10 26.27 25.78 26.21 135,360 +0.09(+0.34%)
Apr 07, 2021 26.74 26.74 25.94 26.12 191,995 -0.50(-1.88%)
Apr 06, 2021 26.58 26.94 26.51 26.62 110,103 +0.05(+0.18%)
Apr 05, 2021 26.75 26.91 26.25 26.57 182,254 +0.04(+0.15%)
Apr 01, 2021 26.44 26.66 26.07 26.53 205,723 +0.85(+3.32%)
Mar 31, 2021 26.03 26.29 25.55 25.68 257,069 -0.12(-0.46%)
Mar 30, 2021 24.95 26.12 24.90 25.80 240,415 +1.07(+4.32%)
Mar 29, 2021 24.94 25.70 24.71 24.73 198,443 -0.45(-1.79%)
Mar 26, 2021 24.71 25.21 24.41 25.18 279,371 +0.78(+3.21%)
Mar 25, 2021 23.82 24.55 23.53 24.40 337,776 +0.20(+0.81%)
Mar 24, 2021 24.62 25.24 24.13 24.20 495,213 -0.13(-0.52%)
Mar 23, 2021 25.00 25.45 23.95 24.33 262,518 -1.03(-4.05%)
Mar 22, 2021 25.88 25.88 24.53 25.36 473,303 -0.51(-1.97%)
Mar 19, 2021 25.60 26.30 24.62 25.86 832,292 +0.29(+1.15%)
Mar 18, 2021 25.61 26.72 25.55 25.57 341,947 -0.05(-0.19%)
Mar 17, 2021 25.50 25.68 25.03 25.62 272,695 +0.04(+0.15%)
Mar 16, 2021 26.23 26.29 25.48 25.58 273,977 -0.63(-2.39%)
Mar 15, 2021 26.38 26.38 25.81 26.21 216,637 -0.26(-1.00%)
Mar 12, 2021 26.24 26.65 26.00 26.47 277,635 +0.14(+0.52%)
Mar 11, 2021 27.07 27.07 26.13 26.33 257,689 -0.31(-1.17%)
Mar 10, 2021 26.50 27.14 26.21 26.65 346,384 +0.44(+1.68%)
Mar 09, 2021 25.02 26.34 24.85 26.21 515,155 +1.45(+5.88%)
Mar 08, 2021 24.89 25.25 24.51 24.75 645,432 +0.31(+1.28%)
Mar 05, 2021 24.40 24.93 23.34 24.44 421,789 +0.51(+2.12%)
Mar 04, 2021 24.15 24.52 23.42 23.93 379,361 -0.16(-0.65%)
Mar 03, 2021 24.40 24.65 23.99 24.09 172,043 -0.15(-0.60%)
Mar 02, 2021 24.52 24.56 23.83 24.24 107,180 -0.11(-0.44%)
Mar 01, 2021 24.30 24.46 24.02 24.34 250,508 +0.60(+2.51%)
Feb 26, 2021 23.75 24.26 23.25 23.75 236,251 -0.02(-0.08%)
Feb 25, 2021 24.40 25.03 23.76 23.77 247,840 -0.63(-2.60%)
Feb 24, 2021 24.25 25.38 24.10 24.40 501,977 +0.31(+1.30%)
Feb 23, 2021 24.03 24.31 23.59 24.09 149,999 -0.10(-0.40%)
Feb 22, 2021 23.73 24.40 23.69 24.19 109,334 +0.24(+1.02%)
Feb 19, 2021 23.30 24.03 23.05 23.94 134,517 +0.76(+3.28%)
Feb 18, 2021 23.29 23.41 22.81 23.18 127,902 -0.30(-1.29%)
Feb 17, 2021 23.59 23.64 23.18 23.48 117,661 -0.17(-0.70%)
Feb 16, 2021 24.40 24.40 23.62 23.65 145,745 -0.59(-2.42%)
Feb 12, 2021 23.82 24.29 23.69 24.24 159,822 +0.47(+1.97%)
Feb 11, 2021 23.82 24.22 23.46 23.77 123,837 +0.08(+0.33%)
Feb 10, 2021 24.32 24.32 23.68 23.69 103,205 -0.49(-2.02%)
Feb 09, 2021 24.32 24.32 23.74 24.18 105,197 -0.21(-0.84%)
Feb 08, 2021 24.24 24.47 24.23 24.38 158,546 +0.36(+1.50%)
Feb 05, 2021 24.10 24.14 23.56 24.02 95,279 +0.20(+0.86%)
Feb 04, 2021 23.39 23.92 23.10 23.82 91,921 +0.63(+2.74%)
Feb 03, 2021 22.88 23.44 22.44 23.18 204,150 +0.22(+0.98%)
Feb 02, 2021 22.79 23.04 22.23 22.96 165,115 +0.54(+2.39%)
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.