Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.59 23.63 23.10 23.56 267,106 +0.06(+0.26%)
Aug 30, 2021 23.95 24.11 23.46 23.50 97,784 -0.43(-1.80%)
Aug 27, 2021 23.17 24.04 23.15 23.93 118,487 +0.74(+3.19%)
Aug 26, 2021 23.64 23.81 23.17 23.19 122,776 -0.57(-2.40%)
Aug 25, 2021 23.57 24.09 23.57 23.76 155,357 -0.05(-0.21%)
Aug 24, 2021 23.65 23.94 23.53 23.81 103,412 +0.34(+1.45%)
Aug 23, 2021 22.99 23.53 22.65 23.47 207,480 +0.67(+2.94%)
Aug 20, 2021 22.97 23.18 22.47 22.80 683,156 -0.15(-0.65%)
Aug 19, 2021 23.19 23.40 22.90 22.95 198,245 -0.58(-2.46%)
Aug 18, 2021 23.66 24.21 23.50 23.53 139,237 -0.19(-0.80%)
Aug 17, 2021 24.23 24.23 23.69 23.72 149,774 -0.74(-3.03%)
Aug 16, 2021 24.50 24.99 24.29 24.46 167,902 -0.26(-1.05%)
Aug 13, 2021 25.17 25.18 24.70 24.72 121,778 -0.43(-1.71%)
Aug 12, 2021 25.04 25.20 24.80 25.15 94,854 +0.08(+0.32%)
Aug 11, 2021 24.56 25.09 24.34 25.07 113,279 +0.49(+1.99%)
Aug 10, 2021 23.95 24.58 23.81 24.58 101,006 +0.63(+2.63%)
Aug 09, 2021 24.06 24.18 23.80 23.95 94,381 -0.27(-1.11%)
Aug 06, 2021 24.26 24.64 24.07 24.22 68,580 +0.17(+0.71%)
Aug 05, 2021 23.89 24.31 23.81 24.05 80,366 +0.13(+0.54%)
Aug 04, 2021 24.34 24.55 23.89 23.92 106,684 -0.77(-3.12%)
Aug 03, 2021 24.47 24.73 24.05 24.69 158,061 +0.41(+1.69%)
Aug 02, 2021 24.85 25.39 24.27 24.28 160,793 -0.56(-2.25%)
Jul 30, 2021 24.82 25.08 24.77 24.84 106,908 -0.07(-0.28%)
Jul 29, 2021 24.43 24.93 24.35 24.91 140,869 +0.76(+3.15%)
Jul 28, 2021 24.23 24.42 23.68 24.15 113,115 +0.13(+0.54%)
Jul 27, 2021 24.00 24.26 23.79 24.02 111,604 -0.19(-0.78%)
Jul 26, 2021 24.46 24.71 24.19 24.21 166,701 -0.02(-0.08%)
Jul 23, 2021 24.01 24.35 23.92 24.23 115,933 +0.28(+1.17%)
Jul 22, 2021 23.96 24.06 23.51 23.95 167,989 -0.05(-0.21%)
Jul 21, 2021 23.64 24.04 23.45 24.00 108,257 +0.59(+2.52%)
Jul 20, 2021 23.12 23.82 22.92 23.41 301,920 +0.49(+2.14%)
Jul 19, 2021 23.09 23.52 22.63 22.92 208,378 -0.77(-3.25%)
Jul 16, 2021 24.18 24.20 23.64 23.69 198,233 -0.27(-1.13%)
Jul 15, 2021 23.71 24.03 23.62 23.96 143,032 +0.06(+0.25%)
Jul 14, 2021 23.77 24.04 23.62 23.90 190,299 +0.19(+0.80%)
Jul 13, 2021 24.25 24.25 23.65 23.71 147,858 -0.64(-2.63%)
Jul 12, 2021 24.09 24.41 23.93 24.35 135,698 +0.07(+0.29%)
Jul 09, 2021 23.91 24.50 23.88 24.28 136,149 +0.77(+3.28%)
Jul 08, 2021 23.06 23.88 22.66 23.51 242,069 -0.14(-0.59%)
Jul 07, 2021 23.51 23.93 23.51 23.65 238,396 -0.05(-0.21%)
Jul 06, 2021 24.27 24.43 23.24 23.70 176,642 -0.62(-2.55%)
Jul 02, 2021 24.92 25.14 24.29 24.32 127,445 -0.52(-2.09%)
Jul 01, 2021 24.84 25.13 24.81 24.84 231,400 +0.00(+0.00%)
Jun 30, 2021 24.40 25.05 24.18 24.84 154,971 +0.30(+1.22%)
Jun 29, 2021 24.86 25.12 24.52 24.54 181,370 -0.17(-0.69%)
Jun 28, 2021 25.03 25.19 24.43 24.71 216,271 -0.49(-1.94%)
Jun 25, 2021 24.90 25.36 24.90 25.20 339,237 +0.20(+0.80%)
Jun 24, 2021 24.93 25.02 24.56 25.00 90,425 +0.26(+1.05%)
Jun 23, 2021 25.02 25.02 24.60 24.74 135,009 -0.15(-0.60%)
Jun 22, 2021 25.15 25.15 24.72 24.89 92,342 -0.36(-1.43%)
Jun 21, 2021 25.11 25.48 25.05 25.25 186,465 +0.47(+1.90%)
Jun 18, 2021 24.85 25.04 24.54 24.78 409,800 -0.45(-1.78%)
Jun 17, 2021 25.89 26.00 24.97 25.23 125,931 -0.86(-3.30%)
Jun 16, 2021 26.36 26.36 25.88 26.09 102,696 -0.28(-1.06%)
Jun 15, 2021 26.09 26.39 25.78 26.37 183,025 +0.37(+1.42%)
Jun 14, 2021 26.34 26.39 25.81 26.00 127,124 -0.51(-1.92%)
Jun 11, 2021 26.27 26.63 26.27 26.51 74,476 +0.20(+0.76%)
Jun 10, 2021 26.90 26.90 26.25 26.31 104,399 -0.66(-2.45%)
Jun 09, 2021 27.73 27.73 26.96 26.97 152,715 -0.71(-2.57%)
Jun 08, 2021 27.92 27.92 27.45 27.68 182,658 -0.07(-0.25%)
Jun 07, 2021 27.20 28.04 27.18 27.75 189,682 +0.56(+2.06%)
Jun 04, 2021 27.61 28.30 26.76 27.19 256,223 +1.08(+4.14%)
Jun 03, 2021 25.97 26.11 25.56 26.11 327,584 -0.17(-0.65%)
Jun 02, 2021 27.24 27.25 26.15 26.28 120,526 -0.96(-3.52%)
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.