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 (%)
Jul 30, 2021 24.37 24.63 24.32 24.39 108,873 -0.07(-0.28%)
Jul 29, 2021 23.99 24.48 23.91 24.46 143,459 +0.75(+3.15%)
Jul 28, 2021 23.79 23.98 23.25 23.71 115,194 +0.13(+0.54%)
Jul 27, 2021 23.57 23.82 23.36 23.59 113,655 -0.19(-0.78%)
Jul 26, 2021 24.02 24.26 23.75 23.77 169,765 -0.02(-0.08%)
Jul 23, 2021 23.58 23.91 23.49 23.79 118,064 +0.27(+1.17%)
Jul 22, 2021 23.53 23.63 23.09 23.52 171,077 -0.05(-0.21%)
Jul 21, 2021 23.21 23.61 23.03 23.57 110,247 +0.58(+2.52%)
Jul 20, 2021 22.70 23.39 22.51 22.99 307,471 +0.48(+2.14%)
Jul 19, 2021 22.67 23.10 22.22 22.51 212,209 -0.76(-3.25%)
Jul 16, 2021 23.74 23.76 23.21 23.26 201,877 -0.27(-1.13%)
Jul 15, 2021 23.28 23.60 23.20 23.53 145,661 +0.06(+0.25%)
Jul 14, 2021 23.34 23.61 23.19 23.47 193,797 +0.19(+0.80%)
Jul 13, 2021 23.81 23.81 23.22 23.28 150,576 -0.63(-2.63%)
Jul 12, 2021 23.66 23.97 23.50 23.91 138,192 +0.07(+0.29%)
Jul 09, 2021 23.48 24.06 23.45 23.84 138,652 +0.76(+3.28%)
Jul 08, 2021 22.64 23.45 22.25 23.09 246,519 -0.14(-0.59%)
Jul 07, 2021 23.09 23.50 23.09 23.22 242,779 -0.05(-0.21%)
Jul 06, 2021 23.83 23.98 22.82 23.27 179,889 -0.61(-2.55%)
Jul 02, 2021 24.47 24.69 23.85 23.88 129,788 -0.51(-2.09%)
Jul 01, 2021 24.39 24.68 24.36 24.39 235,654 +0.00(+0.00%)
Jun 30, 2021 23.96 24.60 23.74 24.39 157,820 +0.29(+1.22%)
Jun 29, 2021 24.41 24.67 24.08 24.10 184,704 -0.17(-0.69%)
Jun 28, 2021 24.58 24.74 23.99 24.26 220,247 -0.48(-1.94%)
Jun 25, 2021 24.45 24.90 24.45 24.75 345,474 +0.20(+0.80%)
Jun 24, 2021 24.48 24.57 24.12 24.55 92,087 +0.26(+1.05%)
Jun 23, 2021 24.57 24.57 24.16 24.29 137,491 -0.15(-0.60%)
Jun 22, 2021 24.70 24.70 24.27 24.44 94,039 -0.35(-1.43%)
Jun 21, 2021 24.66 25.02 24.60 24.79 189,893 +0.46(+1.90%)
Jun 18, 2021 24.40 24.58 24.10 24.33 417,334 -0.44(-1.78%)
Jun 17, 2021 25.42 25.53 24.52 24.77 128,246 -0.84(-3.30%)
Jun 16, 2021 25.88 25.88 25.41 25.62 104,584 -0.27(-1.06%)
Jun 15, 2021 25.62 25.91 25.31 25.89 186,390 +0.36(+1.42%)
Jun 14, 2021 25.86 25.91 25.35 25.53 129,461 -0.42(-1.63%)
Jun 11, 2021 25.72 26.07 25.72 25.95 76,074 +0.20(+0.76%)
Jun 10, 2021 26.33 26.33 25.70 25.76 106,640 -0.65(-2.45%)
Jun 09, 2021 27.15 27.15 26.39 26.40 155,993 -0.70(-2.56%)
Jun 08, 2021 27.33 27.33 26.87 27.10 186,579 -0.07(-0.25%)
Jun 07, 2021 26.63 27.45 26.61 27.17 193,754 +0.55(+2.06%)
Jun 04, 2021 27.03 27.71 26.20 26.62 261,723 +1.06(+4.14%)
Jun 03, 2021 25.42 25.56 25.02 25.56 334,616 -0.17(-0.65%)
Jun 02, 2021 26.67 26.68 25.60 25.73 123,113 -0.94(-3.52%)
Jun 01, 2021 26.12 26.85 26.10 26.67 237,928 +0.60(+2.29%)
May 28, 2021 26.23 26.23 25.51 26.07 102,036 +0.07(+0.26%)
May 27, 2021 26.26 26.52 25.98 26.00 95,219 +0.06(+0.23%)
May 26, 2021 25.51 25.96 25.51 25.94 104,534 +0.53(+2.08%)
May 25, 2021 25.63 25.93 25.39 25.41 162,514 -0.22(-0.84%)
May 24, 2021 25.90 25.90 25.60 25.63 92,538 -0.14(-0.53%)
May 21, 2021 25.95 26.17 25.68 25.77 70,643 +0.04(+0.15%)
May 20, 2021 25.73 25.79 25.45 25.73 80,100 -0.07(-0.27%)
May 19, 2021 25.45 25.85 25.00 25.80 109,170 -0.05(-0.19%)
May 18, 2021 26.29 26.58 25.84 25.85 101,414 -0.45(-1.71%)
May 17, 2021 26.29 26.37 25.94 26.30 100,039 -0.31(-1.18%)
May 14, 2021 26.27 26.64 26.01 26.61 89,017 +0.65(+2.49%)
May 13, 2021 25.18 26.10 25.17 25.96 176,217 +0.89(+3.55%)
May 12, 2021 26.64 26.83 24.88 25.07 367,300 -1.89(-7.01%)
May 11, 2021 27.26 27.41 26.32 26.96 207,088 -0.95(-3.40%)
May 10, 2021 27.19 28.41 27.19 27.91 304,553 +0.72(+2.66%)
May 07, 2021 26.83 27.22 26.67 27.19 178,047 +0.46(+1.72%)
May 06, 2021 26.70 26.79 26.24 26.73 294,817 +0.03(+0.11%)
May 05, 2021 26.79 27.13 25.52 26.70 164,556 -0.22(-0.80%)
May 04, 2021 26.92 27.21 26.80 26.91 138,989 -0.18(-0.65%)
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.