Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.70 19.88 19.41 19.75 133,422 +0.02(+0.10%)
May 27, 2022 19.45 19.77 19.45 19.73 71,866 +0.33(+1.70%)
May 26, 2022 19.27 19.54 19.04 19.40 77,254 +0.33(+1.73%)
May 25, 2022 18.63 19.22 18.62 19.07 280,502 +0.34(+1.81%)
May 24, 2022 18.93 19.16 18.43 18.73 130,090 -0.29(-1.53%)
May 23, 2022 18.96 19.20 18.62 19.02 106,393 +0.29(+1.56%)
May 20, 2022 18.91 18.97 18.40 18.73 138,114 +0.13(+0.68%)
May 19, 2022 19.01 19.29 18.59 18.60 232,515 -0.55(-2.89%)
May 18, 2022 19.11 19.59 19.01 19.16 185,515 -0.05(-0.25%)
May 17, 2022 19.03 19.32 18.96 19.21 89,581 +0.50(+2.65%)
May 16, 2022 18.68 18.82 18.32 18.71 72,557 -0.10(-0.52%)
May 13, 2022 19.12 19.15 18.72 18.81 89,342 -0.23(-1.22%)
May 12, 2022 18.49 19.06 18.49 19.04 91,057 +0.51(+2.78%)
May 11, 2022 18.79 19.16 18.44 18.53 139,735 -0.11(-0.57%)
May 10, 2022 19.57 19.57 18.36 18.63 131,182 -0.64(-3.33%)
May 09, 2022 18.73 19.51 18.73 19.27 158,709 +0.33(+1.74%)
May 06, 2022 19.01 19.17 18.79 18.94 120,133 -0.27(-1.41%)
May 05, 2022 19.66 19.66 18.94 19.22 129,607 -0.65(-3.27%)
May 04, 2022 19.10 19.91 18.95 19.87 138,460 +0.83(+4.39%)
May 03, 2022 18.96 19.13 18.80 19.03 159,789 +0.10(+0.51%)
May 02, 2022 18.60 19.06 18.46 18.93 158,261 +0.27(+1.46%)
Apr 29, 2022 19.21 19.42 18.58 18.66 121,898 -0.63(-3.27%)
Apr 28, 2022 19.18 19.38 18.81 19.29 180,481 +0.35(+1.84%)
Apr 27, 2022 18.90 19.28 18.70 18.94 179,071 -0.07(-0.36%)
Apr 26, 2022 19.59 19.74 18.99 19.01 163,056 -0.66(-3.36%)
Apr 25, 2022 19.76 19.76 19.13 19.67 259,238 -0.20(-1.03%)
Apr 22, 2022 20.22 20.24 19.87 19.88 95,998 -0.40(-1.96%)
Apr 21, 2022 21.00 21.28 20.21 20.27 177,418 -0.50(-2.43%)
Apr 20, 2022 20.53 21.40 20.53 20.78 560,675 +0.39(+1.90%)
Apr 19, 2022 19.91 20.50 19.89 20.39 230,252 +0.52(+2.64%)
Apr 18, 2022 19.79 20.04 19.66 19.87 100,924 -0.01(-0.05%)
Apr 14, 2022 20.07 20.23 19.77 19.88 121,273 -0.11(-0.53%)
Apr 13, 2022 19.76 20.08 19.72 19.98 182,093 +0.21(+1.08%)
Apr 12, 2022 19.94 20.27 19.67 19.77 186,184 +0.01(+0.05%)
Apr 11, 2022 19.65 20.00 19.58 19.76 171,236 +0.10(+0.49%)
Apr 08, 2022 20.04 20.23 19.64 19.66 186,837 -0.32(-1.60%)
Apr 07, 2022 19.98 20.06 19.68 19.98 151,924 +0.02(+0.10%)
Apr 06, 2022 20.22 20.28 19.90 19.96 156,209 -0.35(-1.72%)
Apr 05, 2022 21.02 21.12 20.19 20.31 166,360 -0.71(-3.37%)
Apr 04, 2022 20.93 21.05 20.40 21.02 191,764 +0.17(+0.84%)
Apr 01, 2022 20.52 20.91 20.34 20.85 221,142 +0.47(+2.29%)
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%)
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.