Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.69 22.73 22.22 22.66 277,738 +0.06(+0.26%)
Aug 30, 2021 23.03 23.19 22.56 22.60 101,676 -0.41(-1.80%)
Aug 27, 2021 22.28 23.12 22.26 23.01 123,203 +0.71(+3.19%)
Aug 26, 2021 22.73 22.90 22.28 22.30 127,663 -0.55(-2.40%)
Aug 25, 2021 22.67 23.17 22.67 22.85 161,540 -0.05(-0.21%)
Aug 24, 2021 22.74 23.02 22.63 22.90 107,528 +0.33(+1.45%)
Aug 23, 2021 22.11 22.63 21.78 22.57 215,738 +0.64(+2.94%)
Aug 20, 2021 22.09 22.29 21.61 21.93 710,348 -0.14(-0.65%)
Aug 19, 2021 22.30 22.50 22.02 22.07 206,136 -0.56(-2.46%)
Aug 18, 2021 22.75 23.28 22.60 22.63 144,779 -0.18(-0.80%)
Aug 17, 2021 23.30 23.30 22.78 22.81 155,735 -0.71(-3.03%)
Aug 16, 2021 23.56 24.03 23.36 23.52 174,585 -0.25(-1.05%)
Aug 13, 2021 24.21 24.22 23.75 23.77 126,625 -0.41(-1.71%)
Aug 12, 2021 24.08 24.24 23.86 24.19 98,629 +0.08(+0.32%)
Aug 11, 2021 23.62 24.13 23.41 24.11 117,788 +0.47(+1.99%)
Aug 10, 2021 23.03 23.64 22.90 23.64 105,026 +0.61(+2.63%)
Aug 09, 2021 23.14 23.25 22.89 23.03 98,137 -0.26(-1.11%)
Aug 06, 2021 23.33 23.70 23.15 23.29 71,309 +0.16(+0.71%)
Aug 05, 2021 22.98 23.38 22.90 23.13 83,564 +0.12(+0.54%)
Aug 04, 2021 23.41 23.61 22.98 23.00 110,930 -0.74(-3.12%)
Aug 03, 2021 23.53 23.78 23.13 23.74 164,352 +0.39(+1.69%)
Aug 02, 2021 23.90 24.42 23.34 23.35 167,193 -0.54(-2.25%)
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%)
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.