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 (%)
Nov 30, 2021 20.90 20.97 20.31 20.61 203,114 -0.55(-2.60%)
Nov 29, 2021 21.80 21.80 21.05 21.16 107,688 -0.14(-0.68%)
Nov 26, 2021 21.86 22.12 20.77 21.30 116,523 -1.22(-5.44%)
Nov 24, 2021 22.66 22.86 22.52 22.53 85,635 -0.31(-1.35%)
Nov 23, 2021 22.68 22.90 22.42 22.83 130,828 +0.06(+0.25%)
Nov 22, 2021 22.51 23.00 22.35 22.78 142,591 +0.50(+2.25%)
Nov 19, 2021 22.14 22.66 22.08 22.28 938,016 +0.02(+0.09%)
Nov 18, 2021 22.00 22.26 21.72 22.26 166,476 +0.27(+1.23%)
Nov 17, 2021 21.96 22.03 21.68 21.99 287,186 -0.08(-0.35%)
Nov 16, 2021 21.91 22.17 21.70 22.06 163,633 +0.25(+1.15%)
Nov 15, 2021 22.18 22.18 21.62 21.81 438,712 -0.28(-1.27%)
Nov 12, 2021 21.78 22.18 21.42 22.09 150,363 +0.45(+2.09%)
Nov 11, 2021 21.36 21.85 21.32 21.64 148,042 +0.35(+1.63%)
Nov 10, 2021 21.63 21.29 129,461 -0.38(-1.74%)
Nov 09, 2021 21.47 21.81 21.36 21.67 154,231 +0.10(+0.45%)
Nov 08, 2021 21.96 21.99 21.42 21.57 159,614 -0.19(-0.89%)
Nov 05, 2021 21.32 21.86 21.32 21.76 166,186 +0.77(+3.68%)
Nov 04, 2021 21.02 21.32 20.91 20.99 206,263 +0.11(+0.51%)
Nov 03, 2021 20.35 21.09 20.26 20.89 123,215 +0.38(+1.83%)
Nov 02, 2021 20.72 20.76 20.34 20.51 123,346 -0.22(-1.07%)
Nov 01, 2021 20.06 20.76 19.98 20.73 147,517 +0.75(+3.76%)
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%)
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.