Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.78 22.82 22.30 22.75 276,643 +0.06(+0.26%)
Aug 30, 2021 23.12 23.28 22.65 22.69 101,275 -0.42(-1.80%)
Aug 27, 2021 22.37 23.21 22.35 23.11 122,717 +0.71(+3.19%)
Aug 26, 2021 22.82 22.99 22.37 22.39 127,159 -0.55(-2.40%)
Aug 25, 2021 22.76 23.26 22.76 22.94 160,904 -0.05(-0.21%)
Aug 24, 2021 22.83 23.11 22.72 22.99 107,104 +0.33(+1.45%)
Aug 23, 2021 22.20 22.72 21.87 22.66 214,888 +0.65(+2.94%)
Aug 20, 2021 22.18 22.38 21.70 22.01 707,548 -0.14(-0.65%)
Aug 19, 2021 22.39 22.59 22.11 22.16 205,323 -0.56(-2.46%)
Aug 18, 2021 22.84 23.38 22.69 22.72 144,208 -0.18(-0.80%)
Aug 17, 2021 23.39 23.39 22.87 22.90 155,121 -0.71(-3.03%)
Aug 16, 2021 23.66 24.13 23.45 23.62 173,897 -0.25(-1.05%)
Aug 13, 2021 24.30 24.31 23.85 23.87 126,126 -0.42(-1.71%)
Aug 12, 2021 24.18 24.33 23.95 24.28 98,240 +0.08(+0.32%)
Aug 11, 2021 23.71 24.23 23.50 24.21 117,323 +0.47(+1.99%)
Aug 10, 2021 23.12 23.73 22.99 23.73 104,612 +0.61(+2.63%)
Aug 09, 2021 23.23 23.35 22.98 23.12 97,750 -0.26(-1.11%)
Aug 06, 2021 23.42 23.79 23.24 23.39 71,028 +0.16(+0.71%)
Aug 05, 2021 23.07 23.47 22.99 23.22 83,235 +0.13(+0.54%)
Aug 04, 2021 23.50 23.70 23.07 23.10 110,493 -0.74(-3.12%)
Aug 03, 2021 23.63 23.88 23.22 23.84 163,704 +0.40(+1.69%)
Aug 02, 2021 23.99 24.51 23.43 23.44 166,534 -0.54(-2.25%)
Jul 30, 2021 23.96 24.22 23.92 23.98 110,725 -0.07(-0.28%)
Jul 29, 2021 23.59 24.07 23.51 24.05 145,898 +0.73(+3.15%)
Jul 28, 2021 23.39 23.58 22.86 23.32 117,153 +0.13(+0.54%)
Jul 27, 2021 23.17 23.42 22.97 23.19 115,588 -0.18(-0.79%)
Jul 26, 2021 23.62 23.86 23.36 23.38 172,653 -0.02(-0.08%)
Jul 23, 2021 23.18 23.51 23.10 23.39 120,072 +0.27(+1.17%)
Jul 22, 2021 23.13 23.23 22.70 23.12 173,987 -0.05(-0.21%)
Jul 21, 2021 22.82 23.21 22.64 23.17 112,122 +0.57(+2.52%)
Jul 20, 2021 22.32 23.00 22.13 22.60 312,700 +0.47(+2.14%)
Jul 19, 2021 22.29 22.71 21.85 22.13 215,818 -0.74(-3.25%)
Jul 16, 2021 23.35 23.37 22.82 22.87 205,310 -0.26(-1.13%)
Jul 15, 2021 22.89 23.20 22.81 23.13 148,139 +0.06(+0.25%)
Jul 14, 2021 22.95 23.21 22.81 23.08 197,093 +0.18(+0.80%)
Jul 13, 2021 23.41 23.41 22.83 22.89 153,137 -0.62(-2.63%)
Jul 12, 2021 23.26 23.57 23.11 23.51 140,543 +0.07(+0.29%)
Jul 09, 2021 23.09 23.66 23.06 23.44 141,010 +0.74(+3.28%)
Jul 08, 2021 22.27 23.06 21.88 22.70 250,712 -0.14(-0.59%)
Jul 07, 2021 22.70 23.11 22.70 22.83 246,908 -0.05(-0.21%)
Jul 06, 2021 23.43 23.58 22.44 22.88 182,949 -0.60(-2.55%)
Jul 02, 2021 24.06 24.27 23.45 23.48 131,995 -0.50(-2.09%)
Jul 01, 2021 23.98 24.26 23.95 23.98 239,662 +0.00(+0.00%)
Jun 30, 2021 23.56 24.19 23.35 23.98 160,504 +0.29(+1.22%)
Jun 29, 2021 24.00 24.25 23.67 23.69 187,845 -0.16(-0.69%)
Jun 28, 2021 24.17 24.32 23.59 23.86 223,993 -0.47(-1.94%)
Jun 25, 2021 24.04 24.49 24.04 24.33 351,349 +0.19(+0.80%)
Jun 24, 2021 24.07 24.16 23.71 24.14 93,653 +0.25(+1.05%)
Jun 23, 2021 24.16 24.16 23.75 23.89 139,829 -0.14(-0.60%)
Jun 22, 2021 24.28 24.28 23.87 24.03 95,639 -0.35(-1.43%)
Jun 21, 2021 24.24 24.60 24.19 24.38 193,122 +0.45(+1.90%)
Jun 18, 2021 23.99 24.17 23.69 23.93 424,432 -0.43(-1.78%)
Jun 17, 2021 25.00 25.10 24.11 24.36 130,427 -0.83(-3.30%)
Jun 16, 2021 25.45 25.45 24.99 25.19 106,362 -0.27(-1.06%)
Jun 15, 2021 25.19 25.48 24.89 25.46 189,559 +0.36(+1.42%)
Jun 14, 2021 25.43 25.48 24.92 25.10 131,663 -0.42(-1.63%)
Jun 11, 2021 25.29 25.63 25.29 25.52 77,368 +0.19(+0.76%)
Jun 10, 2021 25.89 25.89 25.27 25.33 108,453 -0.64(-2.45%)
Jun 09, 2021 26.69 26.69 25.95 25.96 158,646 -0.68(-2.57%)
Jun 08, 2021 26.88 26.88 26.42 26.65 189,752 -0.07(-0.25%)
Jun 07, 2021 26.18 26.99 26.16 26.71 197,049 +0.54(+2.06%)
Jun 04, 2021 26.58 27.24 25.76 26.17 266,174 +1.04(+4.14%)
Jun 03, 2021 25.00 25.13 24.60 25.13 340,307 -0.16(-0.65%)
Jun 02, 2021 26.22 26.23 25.17 25.30 125,207 -0.92(-3.52%)
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.