Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.79 25.79 25.09 25.63 103,771 +0.07(+0.26%)
May 27, 2021 25.82 26.08 25.55 25.57 96,838 +0.06(+0.23%)
May 26, 2021 25.09 25.53 25.09 25.51 106,311 +0.52(+2.08%)
May 25, 2021 25.20 25.50 24.97 24.99 165,278 -0.21(-0.84%)
May 24, 2021 25.47 25.47 25.17 25.20 94,112 -0.13(-0.53%)
May 21, 2021 25.52 25.74 25.25 25.34 71,845 +0.04(+0.15%)
May 20, 2021 25.30 25.36 25.03 25.30 81,462 -0.07(-0.27%)
May 19, 2021 25.03 25.41 24.59 25.36 111,027 -0.05(-0.19%)
May 18, 2021 25.85 26.14 25.40 25.41 103,139 -0.44(-1.71%)
May 17, 2021 25.85 25.93 25.51 25.86 101,740 -0.31(-1.18%)
May 14, 2021 25.83 26.19 25.58 26.16 90,531 +0.64(+2.49%)
May 13, 2021 24.76 25.66 24.75 25.53 179,214 +0.88(+3.55%)
May 12, 2021 26.19 26.39 24.46 24.65 373,547 -1.86(-7.01%)
May 11, 2021 26.81 26.95 25.88 26.51 210,610 -0.93(-3.40%)
May 10, 2021 26.73 27.93 26.73 27.44 309,733 +0.71(+2.67%)
May 07, 2021 26.39 26.76 26.22 26.73 181,075 +0.45(+1.72%)
May 06, 2021 26.25 26.34 25.80 26.28 299,831 +0.03(+0.11%)
May 05, 2021 26.35 26.67 25.10 26.25 167,355 -0.21(-0.80%)
May 04, 2021 26.47 26.75 26.36 26.46 141,352 -0.17(-0.65%)
May 03, 2021 26.54 26.83 26.25 26.64 215,198 +0.37(+1.39%)
Apr 30, 2021 26.29 26.39 26.09 26.27 193,120 -0.36(-1.34%)
Apr 29, 2021 26.96 27.05 26.55 26.63 131,312 -0.19(-0.72%)
Apr 28, 2021 27.19 27.19 26.67 26.82 100,330 -0.37(-1.35%)
Apr 27, 2021 27.15 27.49 27.02 27.18 174,339 +0.13(+0.50%)
Apr 26, 2021 26.60 27.29 26.60 27.05 313,465 +0.67(+2.55%)
Apr 23, 2021 26.03 26.56 25.77 26.38 109,078 +0.44(+1.71%)
Apr 22, 2021 26.39 26.39 25.84 25.93 120,482 -0.29(-1.10%)
Apr 21, 2021 25.52 26.23 25.52 26.22 231,286 +0.81(+3.18%)
Apr 20, 2021 26.44 26.53 25.17 25.41 479,735 -0.96(-3.65%)
Apr 19, 2021 26.64 26.64 25.93 26.38 167,538 -0.13(-0.47%)
Apr 16, 2021 26.50 26.70 26.16 26.50 119,674 +0.17(+0.66%)
Apr 15, 2021 26.58 26.76 25.86 26.33 104,013 +0.01(+0.04%)
Apr 14, 2021 25.99 26.32 25.88 26.32 151,447 +0.34(+1.30%)
Apr 13, 2021 26.41 26.49 25.72 25.98 130,354 -0.38(-1.42%)
Apr 12, 2021 26.20 26.45 26.06 26.36 80,153 +0.21(+0.81%)
Apr 09, 2021 25.81 26.23 25.58 26.14 291,914 +0.38(+1.46%)
Apr 08, 2021 25.66 25.83 25.35 25.77 137,662 +0.09(+0.34%)
Apr 07, 2021 26.29 26.29 25.51 25.68 195,260 -0.49(-1.88%)
Apr 06, 2021 26.13 26.49 26.07 26.17 111,975 +0.05(+0.18%)
Apr 05, 2021 26.30 26.46 25.81 26.13 185,354 +0.04(+0.15%)
Apr 01, 2021 26.00 26.21 25.63 26.09 209,222 +0.84(+3.32%)
Mar 31, 2021 25.60 25.85 25.12 25.25 261,441 -0.12(-0.46%)
Mar 30, 2021 24.54 25.68 24.48 25.36 244,504 +1.05(+4.31%)
Mar 29, 2021 24.53 25.27 24.30 24.32 201,818 -0.44(-1.79%)
Mar 26, 2021 24.30 24.79 24.00 24.76 284,122 +0.77(+3.21%)
Mar 25, 2021 23.42 24.14 23.14 23.99 343,520 +0.19(+0.81%)
Mar 24, 2021 24.21 24.82 23.73 23.80 503,636 -0.13(-0.52%)
Mar 23, 2021 24.59 25.03 23.55 23.92 266,983 -1.01(-4.05%)
Mar 22, 2021 25.45 25.45 24.12 24.93 481,352 -0.50(-1.97%)
Mar 19, 2021 25.17 25.86 24.21 25.43 846,447 +0.29(+1.15%)
Mar 18, 2021 25.18 26.27 25.12 25.14 347,763 -0.05(-0.19%)
Mar 17, 2021 25.08 25.25 24.61 25.19 277,332 +0.04(+0.15%)
Mar 16, 2021 25.79 25.85 25.06 25.15 278,636 -0.62(-2.39%)
Mar 15, 2021 25.94 25.94 25.37 25.77 220,321 -0.26(-1.00%)
Mar 12, 2021 25.80 26.20 25.57 26.03 282,356 +0.13(+0.52%)
Mar 11, 2021 26.61 26.61 25.69 25.89 262,072 -0.31(-1.17%)
Mar 10, 2021 26.06 26.69 25.77 26.20 352,275 +0.43(+1.68%)
Mar 09, 2021 24.60 25.90 24.44 25.77 523,916 +1.43(+5.88%)
Mar 08, 2021 24.47 24.83 24.10 24.34 656,409 +0.31(+1.28%)
Mar 05, 2021 23.99 24.51 22.95 24.03 428,962 +0.50(+2.12%)
Mar 04, 2021 23.74 24.11 23.02 23.53 385,813 -0.15(-0.65%)
Mar 03, 2021 23.99 24.23 23.59 23.69 174,969 -0.14(-0.60%)
Mar 02, 2021 24.11 24.15 23.43 23.83 109,003 -0.11(-0.44%)
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.