Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.75 24.26 23.25 23.75 236,251 -0.02(-0.08%)
Feb 25, 2021 24.40 25.03 23.76 23.77 247,840 -0.63(-2.60%)
Feb 24, 2021 24.25 25.38 24.10 24.40 501,977 +0.31(+1.30%)
Feb 23, 2021 24.03 24.31 23.59 24.09 149,999 -0.10(-0.40%)
Feb 22, 2021 23.73 24.40 23.69 24.19 109,334 +0.24(+1.02%)
Feb 19, 2021 23.30 24.03 23.05 23.94 134,517 +0.76(+3.28%)
Feb 18, 2021 23.29 23.41 22.81 23.18 127,902 -0.30(-1.29%)
Feb 17, 2021 23.59 23.64 23.18 23.48 117,661 -0.17(-0.70%)
Feb 16, 2021 24.40 24.40 23.62 23.65 145,745 -0.59(-2.42%)
Feb 12, 2021 23.82 24.29 23.69 24.24 159,822 +0.47(+1.97%)
Feb 11, 2021 23.82 24.22 23.46 23.77 123,837 +0.08(+0.33%)
Feb 10, 2021 24.32 24.32 23.68 23.69 103,205 -0.49(-2.02%)
Feb 09, 2021 24.32 24.32 23.74 24.18 105,197 -0.21(-0.84%)
Feb 08, 2021 24.24 24.47 24.23 24.38 158,546 +0.36(+1.50%)
Feb 05, 2021 24.10 24.14 23.56 24.02 95,279 +0.20(+0.86%)
Feb 04, 2021 23.39 23.92 23.10 23.82 91,921 +0.63(+2.74%)
Feb 03, 2021 22.88 23.44 22.44 23.18 204,150 +0.22(+0.98%)
Feb 02, 2021 22.79 23.04 22.23 22.96 165,115 +0.54(+2.39%)
Feb 01, 2021 21.58 22.57 21.36 22.42 151,669 +0.96(+4.46%)
Jan 29, 2021 21.96 21.99 21.14 21.46 229,694 -0.30(-1.39%)
Jan 28, 2021 22.44 22.44 21.61 21.77 157,303 -0.26(-1.20%)
Jan 27, 2021 22.79 22.85 21.92 22.03 288,219 -1.37(-5.84%)
Jan 26, 2021 24.45 24.63 23.30 23.40 157,272 -0.87(-3.58%)
Jan 25, 2021 24.58 24.62 23.79 24.27 148,684 -0.33(-1.35%)
Jan 22, 2021 24.08 24.71 23.74 24.60 224,059 +0.15(+0.60%)
Jan 21, 2021 24.96 24.96 24.29 24.45 226,817 -0.33(-1.34%)
Jan 20, 2021 24.89 25.16 24.63 24.78 235,718 +0.04(+0.16%)
Jan 19, 2021 25.29 25.39 24.66 24.74 308,080 -0.21(-0.86%)
Jan 15, 2021 25.36 25.36 24.25 24.96 238,812 -0.84(-3.25%)
Jan 14, 2021 25.52 25.95 25.35 25.80 143,587 +0.53(+2.09%)
Jan 13, 2021 25.64 25.95 24.89 25.27 187,319 -0.44(-1.71%)
Jan 12, 2021 25.27 25.91 25.08 25.71 141,611 +0.57(+2.25%)
Jan 11, 2021 24.55 25.31 24.55 25.14 143,131 +0.35(+1.42%)
Jan 08, 2021 24.75 25.34 24.44 24.79 338,906 +0.10(+0.40%)
Jan 07, 2021 23.93 24.71 23.79 24.69 288,536 +0.99(+4.16%)
Jan 06, 2021 22.45 24.09 22.45 23.71 271,958 +1.65(+7.48%)
Jan 05, 2021 21.50 22.24 21.50 22.06 129,864 +0.47(+2.17%)
Jan 04, 2021 21.78 21.95 21.08 21.59 214,135 -0.05(-0.23%)
Dec 31, 2020 21.64 21.64 21.64 111,352 -0.23(-1.07%)
Dec 30, 2020 21.83 22.02 21.69 21.87 111,352 +0.11(+0.49%)
Dec 29, 2020 22.14 22.14 21.48 21.77 156,943 -0.37(-1.68%)
Dec 28, 2020 22.32 22.38 21.99 22.14 160,665 +0.13(+0.58%)
Dec 24, 2020 21.97 22.09 21.86 22.01 85,341 +0.05(+0.22%)
Dec 23, 2020 22.11 22.22 21.80 21.96 170,831 +0.04(+0.18%)
Dec 22, 2020 21.91 21.94 21.68 21.92 85,021 +0.00(+0.00%)
Dec 21, 2020 21.82 22.02 21.45 21.92 145,743 -0.20(-0.93%)
Dec 18, 2020 22.17 22.36 21.94 22.13 557,536 +0.08(+0.35%)
Dec 17, 2020 22.07 22.19 21.80 22.05 160,226 +0.09(+0.40%)
Dec 16, 2020 22.20 22.25 21.87 21.96 197,204 +0.01(+0.04%)
Dec 15, 2020 21.54 22.02 21.37 21.95 186,438 +0.75(+3.54%)
Dec 14, 2020 22.08 22.08 21.04 21.20 183,402 -0.41(-1.89%)
Dec 11, 2020 21.88 21.97 21.20 21.61 236,915 +0.21(+1.00%)
Dec 10, 2020 21.33 21.51 21.17 21.39 178,327 +0.02(+0.09%)
Dec 09, 2020 21.32 21.57 21.07 21.38 124,430 +0.24(+1.15%)
Dec 08, 2020 20.81 21.19 20.56 21.13 125,070 +0.09(+0.42%)
Dec 07, 2020 20.70 21.25 20.43 21.04 125,959 +0.25(+1.22%)
Dec 04, 2020 20.63 20.87 20.30 20.79 99,743 +0.33(+1.62%)
Dec 03, 2020 20.13 20.65 19.83 20.46 110,330 +0.35(+1.74%)
Dec 02, 2020 20.09 20.23 19.67 20.11 95,214 -0.12(-0.58%)
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.