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 (%)
Jan 29, 2021 21.59 21.62 20.79 21.11 233,600 -0.30(-1.39%)
Jan 28, 2021 22.06 22.06 21.25 21.40 159,978 -0.26(-1.20%)
Jan 27, 2021 22.41 22.47 21.56 21.66 293,120 -1.34(-5.84%)
Jan 26, 2021 24.04 24.21 22.91 23.01 159,947 -0.85(-3.58%)
Jan 25, 2021 24.17 24.21 23.39 23.86 151,213 -0.33(-1.35%)
Jan 22, 2021 23.68 24.30 23.34 24.19 227,870 +0.14(+0.60%)
Jan 21, 2021 24.54 24.54 23.89 24.04 230,674 -0.33(-1.34%)
Jan 20, 2021 24.47 24.74 24.21 24.37 239,727 +0.04(+0.16%)
Jan 19, 2021 24.87 24.96 24.24 24.33 313,319 -0.21(-0.86%)
Jan 15, 2021 24.93 24.93 23.84 24.54 242,873 -0.83(-3.25%)
Jan 14, 2021 25.10 25.52 24.93 25.37 146,029 +0.52(+2.09%)
Jan 13, 2021 25.21 25.52 24.47 24.85 190,505 -0.43(-1.71%)
Jan 12, 2021 24.85 25.48 24.66 25.28 144,019 +0.56(+2.25%)
Jan 11, 2021 24.14 24.89 24.14 24.72 145,565 +0.35(+1.42%)
Jan 08, 2021 24.34 24.92 24.03 24.38 344,670 +0.10(+0.39%)
Jan 07, 2021 23.53 24.30 23.39 24.28 293,443 +0.97(+4.16%)
Jan 06, 2021 22.07 23.69 22.07 23.31 276,583 +1.62(+7.48%)
Jan 05, 2021 21.14 21.87 21.14 21.69 132,072 +0.46(+2.17%)
Jan 04, 2021 21.41 21.58 20.73 21.23 217,776 -0.05(-0.23%)
Dec 31, 2020 21.28 21.28 21.28 113,246 -0.23(-1.07%)
Dec 30, 2020 21.46 21.65 21.33 21.51 113,246 +0.11(+0.49%)
Dec 29, 2020 21.77 21.77 21.12 21.40 159,612 -0.36(-1.68%)
Dec 28, 2020 21.95 22.01 21.62 21.77 163,397 +0.12(+0.58%)
Dec 24, 2020 21.60 21.72 21.50 21.64 86,792 +0.05(+0.22%)
Dec 23, 2020 21.74 21.84 21.43 21.59 173,736 +0.04(+0.18%)
Dec 22, 2020 21.55 21.58 21.32 21.56 86,467 +0.00(+0.00%)
Dec 21, 2020 21.45 21.65 21.10 21.56 148,221 -0.20(-0.93%)
Dec 18, 2020 21.80 21.98 21.57 21.76 567,018 +0.08(+0.35%)
Dec 17, 2020 21.70 21.82 21.43 21.68 162,951 +0.09(+0.40%)
Dec 16, 2020 21.82 21.88 21.51 21.59 200,557 +0.01(+0.04%)
Dec 15, 2020 21.18 21.65 21.01 21.58 189,609 +0.74(+3.55%)
Dec 14, 2020 21.71 21.71 20.69 20.85 186,522 -0.40(-1.89%)
Dec 11, 2020 21.52 21.60 20.85 21.25 240,944 +0.21(+1.00%)
Dec 10, 2020 20.97 21.15 20.82 21.04 181,360 +0.02(+0.09%)
Dec 09, 2020 20.96 21.21 20.72 21.02 126,546 +0.24(+1.15%)
Dec 08, 2020 20.46 20.84 20.21 20.78 127,197 +0.09(+0.42%)
Dec 07, 2020 20.36 20.89 20.09 20.69 128,101 +0.25(+1.22%)
Dec 04, 2020 20.28 20.52 19.96 20.44 101,439 +0.33(+1.62%)
Dec 03, 2020 19.79 20.30 19.50 20.12 112,206 +0.34(+1.74%)
Dec 02, 2020 19.76 19.89 19.34 19.77 96,833 -0.11(-0.58%)
Dec 01, 2020 19.98 20.16 19.75 19.89 131,783 +0.19(+0.97%)
Nov 30, 2020 20.08 20.21 19.58 19.70 127,297 -0.39(-1.95%)
Nov 27, 2020 20.40 20.40 19.81 20.09 49,360 -0.30(-1.45%)
Nov 25, 2020 20.94 20.94 20.27 20.39 105,936 -0.56(-2.69%)
Nov 24, 2020 20.34 21.04 20.15 20.95 146,885 +0.86(+4.28%)
Nov 23, 2020 19.54 20.18 19.54 20.09 106,325 +0.76(+3.91%)
Nov 20, 2020 19.42 19.50 19.08 19.34 97,779 -0.33(-1.65%)
Nov 19, 2020 19.31 19.66 19.08 19.66 130,837 +0.26(+1.33%)
Nov 18, 2020 19.70 19.73 19.38 19.40 104,045 -0.24(-1.22%)
Nov 17, 2020 19.52 19.76 19.19 19.64 110,479 -0.01(-0.05%)
Nov 16, 2020 19.60 19.78 19.11 19.65 148,504 +0.55(+2.85%)
Nov 13, 2020 18.72 19.18 18.64 19.11 99,975 +0.56(+3.04%)
Nov 12, 2020 18.70 18.89 18.23 18.54 127,192 -0.38(-2.02%)
Nov 11, 2020 19.64 19.64 18.66 18.92 148,115 -0.69(-3.51%)
Nov 10, 2020 19.35 19.74 18.99 19.61 276,668 +0.64(+3.38%)
Nov 09, 2020 19.79 20.35 18.83 18.97 257,424 +0.62(+3.39%)
Nov 06, 2020 18.75 18.75 18.22 18.35 86,066 -0.30(-1.59%)
Nov 05, 2020 18.22 18.94 18.22 18.65 73,202 +0.50(+2.74%)
Nov 04, 2020 17.91 18.26 17.64 18.15 117,222 -0.16(-0.89%)
Nov 03, 2020 18.36 18.57 18.02 18.31 99,224 +0.34(+1.92%)
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.