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 (%)
Sep 30, 2021 21.39 21.48 20.74 20.75 110,445 -0.47(-2.24%)
Sep 29, 2021 21.30 21.34 20.78 21.22 87,080 +0.09(+0.41%)
Sep 28, 2021 21.81 21.82 21.10 21.14 178,272 -0.64(-2.94%)
Sep 27, 2021 21.18 21.98 21.18 21.78 191,273 +0.75(+3.55%)
Sep 24, 2021 21.08 21.23 20.98 21.03 113,843 -0.05(-0.23%)
Sep 23, 2021 21.12 21.30 20.90 21.08 129,727 +0.14(+0.65%)
Sep 22, 2021 20.97 21.14 20.83 20.94 136,068 +0.28(+1.36%)
Sep 21, 2021 20.98 20.98 20.29 20.66 113,357 -0.14(-0.65%)
Sep 20, 2021 21.03 21.33 20.29 20.80 199,354 -0.77(-3.55%)
Sep 17, 2021 21.37 21.55 21.11 21.56 553,144 +0.24(+1.14%)
Sep 16, 2021 21.71 21.80 21.31 21.32 249,216 -0.39(-1.79%)
Sep 15, 2021 20.90 21.80 20.84 21.71 239,389 +0.83(+3.99%)
Sep 14, 2021 21.19 21.45 20.73 20.87 254,822 -0.39(-1.82%)
Sep 13, 2021 21.04 21.41 20.87 21.26 158,965 +0.58(+2.80%)
Sep 10, 2021 21.19 21.47 20.65 20.68 153,974 -0.22(-1.06%)
Sep 09, 2021 21.12 21.33 20.88 20.90 156,045 -0.15(-0.73%)
Sep 08, 2021 21.15 21.20 20.90 21.06 232,226 -0.22(-1.04%)
Sep 07, 2021 20.94 21.68 20.90 21.28 243,169 +0.06(+0.27%)
Sep 03, 2021 21.89 22.21 21.12 21.22 479,578 -1.83(-7.96%)
Sep 02, 2021 22.73 23.11 22.62 23.06 152,723 +0.37(+1.62%)
Sep 01, 2021 22.82 22.83 22.29 22.69 130,109 -0.06(-0.25%)
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%)
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.