Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.66 22.70 22.19 22.63 278,026 +0.06(+0.26%)
Aug 30, 2021 23.01 23.16 22.54 22.58 101,782 -0.41(-1.80%)
Aug 27, 2021 22.26 23.10 22.24 22.99 123,331 +0.71(+3.19%)
Aug 26, 2021 22.71 22.87 22.26 22.28 127,795 -0.55(-2.40%)
Aug 25, 2021 22.64 23.14 22.64 22.83 161,708 -0.05(-0.21%)
Aug 24, 2021 22.72 23.00 22.61 22.87 107,640 +0.33(+1.45%)
Aug 23, 2021 22.09 22.61 21.76 22.55 215,963 +0.64(+2.94%)
Aug 20, 2021 22.07 22.26 21.59 21.90 711,087 -0.14(-0.65%)
Aug 19, 2021 22.28 22.48 22.00 22.05 206,350 -0.56(-2.46%)
Aug 18, 2021 22.73 23.26 22.58 22.61 144,929 -0.18(-0.80%)
Aug 17, 2021 23.28 23.28 22.76 22.79 155,897 -0.71(-3.03%)
Aug 16, 2021 23.54 24.01 23.34 23.50 174,766 -0.25(-1.05%)
Aug 13, 2021 24.18 24.19 23.73 23.75 126,757 -0.41(-1.71%)
Aug 12, 2021 24.06 24.21 23.83 24.16 98,732 +0.08(+0.32%)
Aug 11, 2021 23.60 24.10 23.38 24.09 117,910 +0.47(+1.99%)
Aug 10, 2021 23.01 23.61 22.88 23.61 105,135 +0.61(+2.63%)
Aug 09, 2021 23.11 23.23 22.87 23.01 98,239 -0.26(-1.11%)
Aug 06, 2021 23.31 23.67 23.12 23.27 71,383 +0.16(+0.71%)
Aug 05, 2021 22.95 23.36 22.87 23.11 83,651 +0.12(+0.54%)
Aug 04, 2021 23.38 23.59 22.95 22.98 111,045 -0.74(-3.12%)
Aug 03, 2021 23.51 23.76 23.11 23.72 164,523 +0.39(+1.69%)
Aug 02, 2021 23.87 24.39 23.32 23.33 167,367 -0.54(-2.25%)
Jul 30, 2021 23.85 24.09 23.80 23.86 111,279 -0.07(-0.28%)
Jul 29, 2021 23.47 23.95 23.39 23.93 146,628 +0.73(+3.15%)
Jul 28, 2021 23.28 23.46 22.75 23.20 117,739 +0.12(+0.54%)
Jul 27, 2021 23.06 23.31 22.86 23.08 116,167 -0.18(-0.78%)
Jul 26, 2021 23.50 23.74 23.24 23.26 173,516 -0.02(-0.08%)
Jul 23, 2021 23.07 23.39 22.98 23.28 120,673 +0.27(+1.17%)
Jul 22, 2021 23.02 23.11 22.59 23.01 174,857 -0.05(-0.21%)
Jul 21, 2021 22.71 23.10 22.53 23.06 112,683 +0.57(+2.52%)
Jul 20, 2021 22.21 22.88 22.02 22.49 314,264 +0.47(+2.14%)
Jul 19, 2021 22.18 22.60 21.74 22.02 216,897 -0.74(-3.25%)
Jul 16, 2021 23.23 23.25 22.71 22.76 206,338 -0.26(-1.13%)
Jul 15, 2021 22.78 23.09 22.70 23.02 148,880 +0.06(+0.25%)
Jul 14, 2021 22.84 23.10 22.69 22.96 198,079 +0.18(+0.80%)
Jul 13, 2021 23.30 23.30 22.72 22.78 153,903 -0.61(-2.63%)
Jul 12, 2021 23.14 23.45 22.99 23.39 141,246 +0.07(+0.29%)
Jul 09, 2021 22.97 23.54 22.94 23.33 141,715 +0.74(+3.28%)
Jul 08, 2021 22.15 22.94 21.77 22.59 251,966 -0.13(-0.59%)
Jul 07, 2021 22.59 22.99 22.59 22.72 248,143 -0.05(-0.21%)
Jul 06, 2021 23.32 23.47 22.33 22.77 183,864 -0.60(-2.55%)
Jul 02, 2021 23.94 24.15 23.34 23.36 132,655 -0.50(-2.09%)
Jul 01, 2021 23.86 24.14 23.84 23.86 240,861 +0.00(+0.00%)
Jun 30, 2021 23.44 24.07 23.23 23.86 161,307 +0.29(+1.22%)
Jun 29, 2021 23.88 24.13 23.56 23.58 188,785 -0.16(-0.69%)
Jun 28, 2021 24.05 24.20 23.47 23.74 225,113 -0.47(-1.94%)
Jun 25, 2021 23.92 24.36 23.92 24.21 353,107 +0.19(+0.80%)
Jun 24, 2021 23.95 24.04 23.60 24.02 94,122 +0.25(+1.05%)
Jun 23, 2021 24.04 24.04 23.63 23.77 140,529 -0.14(-0.60%)
Jun 22, 2021 24.16 24.16 23.75 23.91 96,117 -0.35(-1.43%)
Jun 21, 2021 24.12 24.48 24.07 24.26 194,088 +0.45(+1.90%)
Jun 18, 2021 23.87 24.05 23.58 23.81 426,555 -0.43(-1.78%)
Jun 17, 2021 24.87 24.98 23.99 24.24 131,079 -0.83(-3.30%)
Jun 16, 2021 25.32 25.32 24.86 25.07 106,894 -0.27(-1.06%)
Jun 15, 2021 25.07 25.35 24.77 25.33 190,508 +0.36(+1.42%)
Jun 14, 2021 25.31 25.35 24.80 24.98 132,321 -0.41(-1.63%)
Jun 11, 2021 25.16 25.51 25.16 25.39 77,755 +0.19(+0.76%)
Jun 10, 2021 25.77 25.77 25.14 25.20 108,996 -0.63(-2.45%)
Jun 09, 2021 26.56 26.56 25.82 25.83 159,440 -0.68(-2.57%)
Jun 08, 2021 26.74 26.74 26.29 26.51 190,701 -0.07(-0.25%)
Jun 07, 2021 26.05 26.86 26.03 26.58 198,035 +0.54(+2.06%)
Jun 04, 2021 26.45 27.11 25.63 26.04 267,506 +1.03(+4.14%)
Jun 03, 2021 24.87 25.01 24.48 25.01 342,009 -0.16(-0.65%)
Jun 02, 2021 26.09 26.10 25.05 25.17 125,833 -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.