Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.84 24.21 23.63 23.98 113,047 +0.02(+0.08%)
Jul 28, 2022 23.79 24.08 23.58 23.96 100,844 +0.19(+0.78%)
Jul 27, 2022 23.79 23.87 23.34 23.78 122,534 +0.22(+0.95%)
Jul 26, 2022 23.14 23.60 22.89 23.55 159,072 +0.35(+1.51%)
Jul 25, 2022 23.37 23.55 23.07 23.20 186,806 -0.17(-0.71%)
Jul 22, 2022 23.35 23.60 23.05 23.37 131,379 -0.11(-0.46%)
Jul 21, 2022 22.77 23.51 22.57 23.47 142,018 +0.46(+1.99%)
Jul 20, 2022 22.90 23.08 22.73 23.02 118,900 +0.04(+0.17%)
Jul 19, 2022 22.56 23.10 22.52 22.98 129,448 +0.86(+3.88%)
Jul 18, 2022 22.44 22.60 21.94 22.12 188,208 -0.17(-0.74%)
Jul 15, 2022 22.12 22.31 21.76 22.29 183,416 +0.40(+1.83%)
Jul 14, 2022 21.93 21.96 21.41 21.89 88,372 -0.38(-1.71%)
Jul 13, 2022 21.93 22.31 21.64 22.27 107,486 -0.04(-0.17%)
Jul 12, 2022 22.10 22.66 22.01 22.31 122,041 +0.15(+0.66%)
Jul 11, 2022 22.41 22.52 21.93 22.16 126,072 -0.13(-0.57%)
Jul 08, 2022 22.14 22.39 22.04 22.29 106,341 +0.17(+0.75%)
Jul 07, 2022 22.10 22.52 21.82 22.12 150,390 +0.18(+0.80%)
Jul 06, 2022 22.39 22.46 21.50 21.94 128,739 -0.49(-2.17%)
Jul 05, 2022 22.33 22.46 21.98 22.43 202,424 -0.33(-1.46%)
Jul 01, 2022 22.16 22.81 22.15 22.76 152,601 +0.59(+2.68%)
Jun 30, 2022 21.72 22.35 21.64 22.17 158,247 +0.17(+0.75%)
Jun 29, 2022 21.90 22.04 21.60 22.00 131,296 +0.09(+0.40%)
Jun 28, 2022 22.90 23.11 21.89 21.92 170,686 -0.78(-3.43%)
Jun 27, 2022 22.27 22.72 22.11 22.69 179,887 +0.61(+2.78%)
Jun 24, 2022 21.52 22.08 21.52 22.08 515,772 +0.68(+3.19%)
Jun 23, 2022 21.05 21.44 21.02 21.40 141,614 +0.48(+2.28%)
Jun 22, 2022 20.49 21.10 20.49 20.92 129,409 -0.05(-0.23%)
Jun 21, 2022 20.64 21.10 20.37 20.97 222,568 +0.55(+2.67%)
Jun 17, 2022 19.74 20.57 19.64 20.42 318,242 +0.78(+3.97%)
Jun 16, 2022 21.54 21.54 19.39 19.64 387,968 -2.25(-10.28%)
Jun 15, 2022 22.13 22.53 21.80 21.90 340,848 -0.03(-0.13%)
Jun 14, 2022 22.02 22.38 21.82 21.93 188,276 +0.00(+0.00%)
Jun 13, 2022 22.51 22.59 21.77 21.93 166,797 -0.94(-4.12%)
Jun 10, 2022 23.47 23.63 22.87 22.87 223,278 -0.89(-3.76%)
Jun 09, 2022 23.29 24.18 23.26 23.76 168,070 +0.27(+1.16%)
Jun 08, 2022 23.68 24.12 23.42 23.49 180,589 -0.27(-1.14%)
Jun 07, 2022 23.12 23.76 22.94 23.76 344,763 +0.58(+2.51%)
Jun 06, 2022 22.40 23.20 22.29 23.18 179,471 +0.93(+4.19%)
Jun 03, 2022 22.01 22.41 21.44 22.25 271,407 +2.11(+10.46%)
Jun 02, 2022 19.85 20.15 19.74 20.14 300,844 +0.48(+2.42%)
Jun 01, 2022 19.93 20.07 19.55 19.66 255,191 -0.09(-0.44%)
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%)
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.