Quanex Building Products Corp (NY: NX )

28.21 -0.07 (-0.25%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.87 24.12 23.82 23.89 111,163 -0.07(-0.28%)
Jul 29, 2021 23.49 23.98 23.42 23.96 146,476 +0.73(+3.15%)
Jul 28, 2021 23.30 23.49 22.77 23.23 117,617 +0.12(+0.54%)
Jul 27, 2021 23.08 23.33 22.88 23.10 116,046 -0.18(-0.78%)
Jul 26, 2021 23.52 23.76 23.26 23.28 173,336 -0.02(-0.08%)
Jul 23, 2021 23.09 23.42 23.00 23.30 120,547 +0.27(+1.17%)
Jul 22, 2021 23.04 23.14 22.61 23.03 174,675 -0.05(-0.21%)
Jul 21, 2021 22.73 23.12 22.55 23.08 112,566 +0.57(+2.52%)
Jul 20, 2021 22.23 22.91 22.04 22.51 313,937 +0.47(+2.14%)
Jul 19, 2021 22.21 22.62 21.76 22.04 216,672 -0.74(-3.25%)
Jul 16, 2021 23.25 23.27 22.73 22.78 206,123 -0.26(-1.13%)
Jul 15, 2021 22.80 23.11 22.72 23.04 148,725 +0.06(+0.25%)
Jul 14, 2021 22.86 23.12 22.72 22.99 197,873 +0.18(+0.80%)
Jul 13, 2021 23.32 23.32 22.74 22.80 153,743 -0.62(-2.63%)
Jul 12, 2021 23.17 23.48 23.01 23.42 141,099 +0.07(+0.29%)
Jul 09, 2021 22.99 23.57 22.97 23.35 141,568 +0.74(+3.28%)
Jul 08, 2021 22.18 22.97 21.79 22.61 251,704 -0.13(-0.59%)
Jul 07, 2021 22.61 23.01 22.61 22.74 247,885 -0.05(-0.21%)
Jul 06, 2021 23.34 23.49 22.35 22.79 183,673 -0.60(-2.55%)
Jul 02, 2021 23.97 24.18 23.36 23.39 132,517 -0.50(-2.09%)
Jul 01, 2021 23.89 24.17 23.86 23.89 240,610 +0.00(+0.00%)
Jun 30, 2021 23.47 24.09 23.25 23.89 161,139 +0.29(+1.22%)
Jun 29, 2021 23.91 24.16 23.58 23.60 188,589 -0.16(-0.69%)
Jun 28, 2021 24.07 24.23 23.49 23.76 224,879 -0.47(-1.94%)
Jun 25, 2021 23.95 24.39 23.95 24.24 352,740 +0.19(+0.80%)
Jun 24, 2021 23.98 24.06 23.62 24.04 94,024 +0.25(+1.05%)
Jun 23, 2021 24.06 24.06 23.66 23.79 140,383 -0.14(-0.60%)
Jun 22, 2021 24.19 24.19 23.77 23.94 96,017 -0.35(-1.43%)
Jun 21, 2021 24.15 24.50 24.09 24.28 193,887 +0.45(+1.90%)
Jun 18, 2021 23.90 24.08 23.60 23.83 426,111 -0.43(-1.78%)
Jun 17, 2021 24.90 25.00 24.01 24.26 130,943 -0.83(-3.30%)
Jun 16, 2021 25.35 25.35 24.89 25.09 106,783 -0.27(-1.06%)
Jun 15, 2021 25.09 25.38 24.79 25.36 190,310 +0.36(+1.42%)
Jun 14, 2021 25.33 25.38 24.82 25.00 132,184 -0.41(-1.63%)
Jun 11, 2021 25.19 25.53 25.19 25.42 77,674 +0.19(+0.76%)
Jun 10, 2021 25.79 25.79 25.17 25.23 108,883 -0.63(-2.45%)
Jun 09, 2021 26.59 26.59 25.85 25.86 159,274 -0.68(-2.57%)
Jun 08, 2021 26.77 26.77 26.32 26.54 190,503 -0.07(-0.25%)
Jun 07, 2021 26.08 26.89 26.06 26.61 197,829 +0.54(+2.06%)
Jun 04, 2021 26.47 27.13 25.66 26.07 267,228 +1.04(+4.14%)
Jun 03, 2021 24.90 25.03 24.51 25.03 341,654 -0.16(-0.65%)
Jun 02, 2021 26.12 26.13 25.07 25.20 125,702 -0.92(-3.52%)
Jun 01, 2021 25.58 26.30 25.56 26.12 242,932 +0.58(+2.29%)
May 28, 2021 25.69 25.69 24.99 25.53 104,182 +0.07(+0.26%)
May 27, 2021 25.72 25.97 25.45 25.47 97,221 +0.06(+0.23%)
May 26, 2021 24.99 25.43 24.99 25.41 106,732 +0.52(+2.08%)
May 25, 2021 25.10 25.40 24.87 24.89 165,932 -0.21(-0.84%)
May 24, 2021 25.37 25.37 25.07 25.10 94,485 -0.13(-0.53%)
May 21, 2021 25.42 25.63 25.15 25.24 72,129 +0.04(+0.15%)
May 20, 2021 25.20 25.26 24.93 25.20 81,785 -0.07(-0.27%)
May 19, 2021 24.93 25.31 24.49 25.26 111,466 -0.05(-0.19%)
May 18, 2021 25.74 26.04 25.30 25.31 103,547 -0.44(-1.71%)
May 17, 2021 25.74 25.83 25.41 25.75 102,143 -0.31(-1.18%)
May 14, 2021 25.73 26.09 25.48 26.06 90,890 +0.63(+2.49%)
May 13, 2021 24.66 25.56 24.65 25.43 179,923 +0.87(+3.55%)
May 12, 2021 26.09 26.28 24.36 24.56 375,025 -1.85(-7.01%)
May 11, 2021 26.70 26.85 25.77 26.41 211,443 -0.93(-3.40%)
May 10, 2021 26.63 27.82 26.63 27.34 310,959 +0.71(+2.67%)
May 07, 2021 26.28 26.66 26.12 26.63 181,791 +0.45(+1.72%)
May 06, 2021 26.15 26.23 25.70 26.18 301,017 +0.03(+0.11%)
May 05, 2021 26.24 26.57 25.00 26.15 168,017 -0.21(-0.80%)
May 04, 2021 26.37 26.65 26.25 26.36 141,912 -0.17(-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.