Quanex Building Products Corp (NY: NX )

24.89 USD -0.36 (-1.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 25.11 25.48 25.05 25.25 186,465 +0.47(+1.90%)
Jun 18, 2021 24.85 25.04 24.54 24.78 409,800 -0.45(-1.78%)
Jun 17, 2021 25.89 26.00 24.97 25.23 125,931 -0.86(-3.30%)
Jun 16, 2021 26.36 26.36 25.88 26.09 102,696 -0.28(-1.06%)
Jun 15, 2021 26.09 26.39 25.78 26.37 183,025 +0.37(+1.42%)
Jun 14, 2021 26.34 26.39 25.81 26.00 127,124 -0.51(-1.92%)
Jun 11, 2021 26.27 26.63 26.27 26.51 74,476 +0.20(+0.76%)
Jun 10, 2021 26.90 26.90 26.25 26.31 104,399 -0.66(-2.45%)
Jun 09, 2021 27.73 27.73 26.96 26.97 152,715 -0.71(-2.57%)
Jun 08, 2021 27.92 27.92 27.45 27.68 182,658 -0.07(-0.25%)
Jun 07, 2021 27.20 28.04 27.18 27.75 189,682 +0.56(+2.06%)
Jun 04, 2021 27.61 28.30 26.76 27.19 256,223 +1.08(+4.14%)
Jun 03, 2021 25.97 26.11 25.56 26.11 327,584 -0.17(-0.65%)
Jun 02, 2021 27.24 27.25 26.15 26.28 120,526 -0.96(-3.52%)
Jun 01, 2021 26.68 27.43 26.66 27.24 232,928 +0.61(+2.29%)
May 28, 2021 26.79 26.79 26.06 26.63 99,892 +0.07(+0.26%)
May 27, 2021 26.82 27.09 26.54 26.56 93,218 +0.06(+0.23%)
May 26, 2021 26.06 26.52 26.06 26.50 102,337 +0.54(+2.08%)
May 25, 2021 26.18 26.49 25.94 25.96 159,099 -0.22(-0.84%)
May 24, 2021 26.46 26.46 26.15 26.18 90,594 -0.14(-0.53%)
May 21, 2021 26.51 26.74 26.23 26.32 69,159 +0.04(+0.15%)
May 20, 2021 26.28 26.34 26.00 26.28 78,417 -0.07(-0.27%)
May 19, 2021 26.00 26.40 25.54 26.35 106,876 -0.05(-0.19%)
May 18, 2021 26.85 27.16 26.38 26.40 99,283 -0.46(-1.71%)
May 17, 2021 26.85 26.94 26.50 26.86 97,937 -0.32(-1.18%)
May 14, 2021 26.83 27.21 26.57 27.18 87,147 +0.66(+2.49%)
May 13, 2021 25.72 26.66 25.71 26.52 172,514 +0.91(+3.55%)
May 12, 2021 27.21 27.41 25.41 25.61 359,581 -1.93(-7.01%)
May 11, 2021 27.85 28.00 26.88 27.54 202,736 -0.97(-3.40%)
May 10, 2021 27.77 29.02 27.77 28.51 298,153 +0.74(+2.66%)
May 07, 2021 27.41 27.80 27.24 27.77 174,305 +0.47(+1.72%)
May 06, 2021 27.27 27.36 26.80 27.30 288,621 +0.03(+0.11%)
May 05, 2021 27.37 27.71 26.07 27.27 161,098 -0.22(-0.80%)
May 04, 2021 27.50 27.79 27.38 27.49 136,068 -0.18(-0.65%)
May 03, 2021 27.57 27.87 27.27 27.67 207,153 +0.38(+1.39%)
Apr 30, 2021 27.31 27.42 27.10 27.29 185,900 -0.37(-1.34%)
Apr 29, 2021 28.01 28.10 27.58 27.66 126,403 -0.20(-0.72%)
Apr 28, 2021 28.25 28.25 27.71 27.86 96,579 -0.38(-1.35%)
Apr 27, 2021 28.20 28.56 28.07 28.24 167,821 +0.14(+0.50%)
Apr 26, 2021 27.63 28.35 27.63 28.10 301,746 +0.70(+2.55%)
Apr 23, 2021 27.04 27.59 26.77 27.40 105,000 +0.46(+1.71%)
Apr 22, 2021 27.41 27.41 26.84 26.94 115,978 -0.30(-1.10%)
Apr 21, 2021 26.51 27.25 26.51 27.24 222,639 +0.84(+3.18%)
Apr 20, 2021 27.47 27.57 26.15 26.40 461,799 -1.00(-3.65%)
Apr 19, 2021 27.67 27.67 26.94 27.40 161,275 -0.13(-0.47%)
Apr 16, 2021 27.53 27.74 27.18 27.53 115,200 +0.18(+0.66%)
Apr 15, 2021 27.61 27.80 26.86 27.35 100,125 +0.01(+0.04%)
Apr 14, 2021 27.00 27.34 26.89 27.34 145,785 +0.35(+1.30%)
Apr 13, 2021 27.44 27.52 26.72 26.99 125,481 -0.39(-1.42%)
Apr 12, 2021 27.22 27.48 27.07 27.38 77,157 +0.22(+0.81%)
Apr 09, 2021 26.81 27.25 26.57 27.16 281,000 +0.39(+1.46%)
Apr 08, 2021 26.66 26.83 26.33 26.77 132,516 +0.09(+0.34%)
Apr 07, 2021 27.31 27.31 26.50 26.68 187,960 -0.51(-1.88%)
Apr 06, 2021 27.15 27.52 27.08 27.19 107,789 +0.05(+0.18%)
Apr 05, 2021 27.32 27.49 26.81 27.14 178,424 +0.04(+0.15%)
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.