Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.82 18.25 17.61 17.77 189,949 -0.05(-0.28%)
Sep 29, 2022 18.01 18.01 17.61 17.82 154,738 -0.42(-2.31%)
Sep 28, 2022 18.16 18.36 17.91 18.24 268,894 +0.28(+1.58%)
Sep 27, 2022 18.17 18.29 17.71 17.95 138,209 +0.00(+0.00%)
Sep 26, 2022 18.26 18.59 17.85 17.95 183,141 -0.35(-1.92%)
Sep 23, 2022 18.66 18.74 18.07 18.31 196,285 -0.53(-2.81%)
Sep 22, 2022 19.35 19.35 18.76 18.83 124,561 -0.65(-3.31%)
Sep 21, 2022 19.73 20.11 19.40 19.48 162,475 -0.08(-0.40%)
Sep 20, 2022 19.58 19.59 19.18 19.56 199,201 -0.28(-1.43%)
Sep 19, 2022 19.23 19.88 19.20 19.84 205,566 +0.55(+2.84%)
Sep 16, 2022 19.07 19.51 18.93 19.29 549,362 -0.03(-0.15%)
Sep 15, 2022 19.35 19.61 18.90 19.32 234,614 -0.07(-0.35%)
Sep 14, 2022 19.39 19.53 19.09 19.39 237,374 -0.05(-0.25%)
Sep 13, 2022 20.66 20.66 19.38 19.44 135,844 -1.71(-8.06%)
Sep 12, 2022 20.77 21.28 20.73 21.15 222,083 +0.47(+2.26%)
Sep 09, 2022 20.34 20.76 20.26 20.68 155,363 +0.52(+2.56%)
Sep 08, 2022 20.61 20.61 20.14 20.16 259,260 -0.64(-3.09%)
Sep 07, 2022 20.73 20.94 20.53 20.80 174,878 +0.20(+0.99%)
Sep 06, 2022 20.81 20.85 20.24 20.60 200,841 -0.15(-0.70%)
Sep 02, 2022 22.23 22.66 20.66 20.75 205,483 -0.59(-2.79%)
Sep 01, 2022 21.45 21.52 20.88 21.34 149,145 -0.39(-1.79%)
Aug 31, 2022 22.25 22.29 21.65 21.73 107,963 -0.47(-2.11%)
Aug 30, 2022 22.62 22.69 22.04 22.20 110,951 -0.26(-1.17%)
Aug 29, 2022 22.38 22.82 22.16 22.46 105,565 -0.25(-1.12%)
Aug 26, 2022 23.78 23.85 22.58 22.71 127,220 -1.17(-4.90%)
Aug 25, 2022 23.43 23.95 23.33 23.88 81,309 +0.37(+1.57%)
Aug 24, 2022 23.51 23.58 23.24 23.51 74,192 -0.05(-0.21%)
Aug 23, 2022 23.94 24.03 23.55 23.56 112,406 -0.42(-1.75%)
Aug 22, 2022 24.36 24.57 23.84 23.98 119,052 -0.63(-2.57%)
Aug 19, 2022 25.02 25.02 24.55 24.61 153,660 -0.55(-2.17%)
Aug 18, 2022 24.85 25.16 24.82 25.16 87,927 +0.26(+1.06%)
Aug 17, 2022 24.94 25.03 24.53 24.90 92,532 -0.34(-1.35%)
Aug 16, 2022 24.82 25.28 24.68 25.24 81,726 +0.22(+0.90%)
Aug 15, 2022 24.36 25.01 24.29 25.01 105,060 +0.38(+1.54%)
Aug 12, 2022 24.32 24.73 23.94 24.63 86,281 +0.50(+2.06%)
Aug 11, 2022 23.99 24.40 23.94 24.14 61,598 +0.23(+0.98%)
Aug 10, 2022 23.59 23.99 23.56 23.90 118,412 +0.73(+3.15%)
Aug 09, 2022 23.41 23.57 22.79 23.17 115,661 -0.50(-2.10%)
Aug 08, 2022 23.19 23.80 23.19 23.67 96,163 +0.43(+1.85%)
Aug 05, 2022 23.30 23.32 22.41 23.24 144,783 -0.07(-0.29%)
Aug 04, 2022 23.44 23.56 23.25 23.31 228,233 -0.24(-1.03%)
Aug 03, 2022 23.92 23.92 23.39 23.55 119,513 -0.36(-1.51%)
Aug 02, 2022 24.36 24.36 23.90 23.91 114,535 -0.62(-2.54%)
Aug 01, 2022 23.95 24.67 23.68 24.54 122,755 +0.56(+2.32%)
Jul 29, 2022 23.84 24.21 23.63 23.98 113,047 +0.02(+0.08%)
Jul 28, 2022 23.79 24.08 23.58 23.96 100,844 +0.19(+0.78%)
Jul 27, 2022 23.79 23.87 23.34 23.78 122,534 +0.22(+0.95%)
Jul 26, 2022 23.14 23.60 22.89 23.55 159,072 +0.35(+1.51%)
Jul 25, 2022 23.37 23.55 23.07 23.20 186,806 -0.17(-0.71%)
Jul 22, 2022 23.35 23.60 23.05 23.37 131,379 -0.11(-0.46%)
Jul 21, 2022 22.77 23.51 22.57 23.47 142,018 +0.46(+1.99%)
Jul 20, 2022 22.90 23.08 22.73 23.02 118,900 +0.04(+0.17%)
Jul 19, 2022 22.56 23.10 22.52 22.98 129,448 +0.86(+3.88%)
Jul 18, 2022 22.44 22.60 21.94 22.12 188,208 -0.17(-0.74%)
Jul 15, 2022 22.12 22.31 21.76 22.29 183,416 +0.40(+1.83%)
Jul 14, 2022 21.93 21.96 21.41 21.89 88,372 -0.38(-1.71%)
Jul 13, 2022 21.93 22.31 21.64 22.27 107,486 -0.04(-0.17%)
Jul 12, 2022 22.10 22.66 22.01 22.31 122,041 +0.15(+0.66%)
Jul 11, 2022 22.41 22.52 21.93 22.16 126,072 -0.13(-0.57%)
Jul 08, 2022 22.14 22.39 22.04 22.29 106,341 +0.17(+0.75%)
Jul 07, 2022 22.10 22.52 21.82 22.12 150,390 +0.18(+0.80%)
Jul 06, 2022 22.39 22.46 21.50 21.94 128,739 -0.49(-2.17%)
Jul 05, 2022 22.33 22.46 21.98 22.43 202,424 -0.33(-1.46%)
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.