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 (%)
Oct 29, 2021 19.94 20.22 19.71 19.98 156,923 +0.01(+0.05%)
Oct 28, 2021 19.70 20.08 19.70 19.97 76,532 +0.36(+1.82%)
Oct 27, 2021 20.12 20.30 19.59 19.61 136,038 -0.56(-2.77%)
Oct 26, 2021 20.48 20.16 20.17 121,318 -0.36(-1.74%)
Oct 25, 2021 20.10 20.60 19.98 20.53 168,097 +0.40(+2.01%)
Oct 22, 2021 20.22 20.59 20.07 20.12 178,391 -0.15(-0.76%)
Oct 21, 2021 20.37 20.47 19.99 20.28 119,527 -0.14(-0.71%)
Oct 20, 2021 19.78 20.48 19.77 20.42 207,659 +0.65(+3.27%)
Oct 19, 2021 20.17 20.17 19.62 19.78 390,466 -0.39(-1.91%)
Oct 18, 2021 20.24 20.48 20.07 20.16 151,294 -0.20(-0.99%)
Oct 15, 2021 20.92 20.95 20.36 20.37 155,525 -0.19(-0.94%)
Oct 14, 2021 20.58 20.68 20.47 20.56 94,822 +0.19(+0.95%)
Oct 13, 2021 20.37 20.65 20.24 20.37 114,073 +0.18(+0.91%)
Oct 12, 2021 20.37 20.41 20.12 20.18 119,586 -0.10(-0.48%)
Oct 11, 2021 20.63 20.66 20.28 20.28 109,136 -0.25(-1.22%)
Oct 08, 2021 20.93 20.93 20.51 20.53 145,603 -0.43(-2.07%)
Oct 07, 2021 20.72 21.31 20.72 20.96 125,730 +0.39(+1.87%)
Oct 06, 2021 20.67 20.79 20.40 20.58 141,149 -0.29(-1.39%)
Oct 05, 2021 21.28 21.28 20.77 20.87 162,234 -0.26(-1.23%)
Oct 04, 2021 21.17 21.35 21.04 21.13 126,671 +0.06(+0.27%)
Oct 01, 2021 20.81 21.18 20.56 21.07 240,412 +0.42(+2.06%)
Sep 30, 2021 21.28 21.37 20.64 20.65 110,997 -0.47(-2.24%)
Sep 29, 2021 21.20 21.23 20.67 21.12 87,516 +0.09(+0.41%)
Sep 28, 2021 21.71 21.72 20.99 21.03 179,164 -0.64(-2.94%)
Sep 27, 2021 21.08 21.87 21.08 21.67 192,229 +0.74(+3.55%)
Sep 24, 2021 20.97 21.12 20.88 20.93 114,412 -0.05(-0.23%)
Sep 23, 2021 21.01 21.20 20.80 20.97 130,376 +0.13(+0.65%)
Sep 22, 2021 20.87 21.03 20.73 20.84 136,749 +0.28(+1.36%)
Sep 21, 2021 20.88 20.88 20.19 20.56 113,924 -0.14(-0.65%)
Sep 20, 2021 20.93 21.22 20.19 20.69 200,352 -0.76(-3.55%)
Sep 17, 2021 21.26 21.45 21.00 21.46 555,911 +0.24(+1.14%)
Sep 16, 2021 21.60 21.70 21.20 21.21 250,463 -0.39(-1.79%)
Sep 15, 2021 20.80 21.70 20.74 21.60 240,586 +0.83(+3.99%)
Sep 14, 2021 21.09 21.34 20.63 20.77 256,097 -0.38(-1.82%)
Sep 13, 2021 20.93 21.30 20.76 21.16 159,760 +0.58(+2.80%)
Sep 10, 2021 21.09 21.37 20.55 20.58 154,744 -0.22(-1.06%)
Sep 09, 2021 21.01 21.23 20.78 20.80 156,826 -0.15(-0.73%)
Sep 08, 2021 21.05 21.10 20.80 20.95 233,388 -0.22(-1.04%)
Sep 07, 2021 20.84 21.57 20.80 21.17 244,385 +0.06(+0.27%)
Sep 03, 2021 21.78 22.10 21.01 21.12 481,977 -1.83(-7.96%)
Sep 02, 2021 22.62 22.99 22.51 22.94 153,487 +0.37(+1.62%)
Sep 01, 2021 22.70 22.72 22.18 22.58 130,760 -0.06(-0.25%)
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%)
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.