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 (%)
Apr 30, 2021 26.32 26.42 26.11 26.30 192,919 -0.36(-1.34%)
Apr 29, 2021 26.99 27.08 26.58 26.65 131,176 -0.19(-0.72%)
Apr 28, 2021 27.22 27.22 26.70 26.85 100,225 -0.37(-1.35%)
Apr 27, 2021 27.17 27.52 27.05 27.21 174,158 +0.13(+0.50%)
Apr 26, 2021 26.62 27.32 26.62 27.08 313,140 +0.67(+2.55%)
Apr 23, 2021 26.06 26.59 25.80 26.40 108,964 +0.44(+1.71%)
Apr 22, 2021 26.41 26.41 25.86 25.96 120,357 -0.29(-1.10%)
Apr 21, 2021 25.55 26.26 25.55 26.25 231,046 +0.81(+3.18%)
Apr 20, 2021 26.47 26.56 25.20 25.44 479,236 -0.96(-3.65%)
Apr 19, 2021 26.66 26.66 25.96 26.40 167,364 -0.13(-0.47%)
Apr 16, 2021 26.53 26.73 26.19 26.53 119,550 +0.17(+0.66%)
Apr 15, 2021 26.61 26.79 25.89 26.35 103,905 +0.01(+0.04%)
Apr 14, 2021 26.02 26.35 25.91 26.35 151,289 +0.34(+1.30%)
Apr 13, 2021 26.44 26.52 25.75 26.01 130,219 -0.38(-1.42%)
Apr 12, 2021 26.23 26.48 26.09 26.38 80,070 +0.21(+0.81%)
Apr 09, 2021 25.83 26.26 25.60 26.17 291,610 +0.38(+1.46%)
Apr 08, 2021 25.69 25.85 25.37 25.80 137,519 +0.09(+0.34%)
Apr 07, 2021 26.32 26.32 25.54 25.71 195,057 -0.49(-1.88%)
Apr 06, 2021 26.16 26.51 26.09 26.20 111,859 +0.05(+0.18%)
Apr 05, 2021 26.33 26.49 25.83 26.15 185,161 +0.04(+0.15%)
Apr 01, 2021 26.03 26.24 25.66 26.11 209,005 +0.84(+3.32%)
Mar 31, 2021 25.62 25.87 25.15 25.28 261,170 -0.12(-0.46%)
Mar 30, 2021 24.56 25.71 24.50 25.39 244,250 +1.05(+4.31%)
Mar 29, 2021 24.55 25.29 24.32 24.34 201,608 -0.44(-1.79%)
Mar 26, 2021 24.32 24.81 24.02 24.78 283,827 +0.77(+3.21%)
Mar 25, 2021 23.44 24.17 23.17 24.01 343,163 +0.19(+0.81%)
Mar 24, 2021 24.23 24.84 23.75 23.82 503,112 -0.13(-0.52%)
Mar 23, 2021 24.61 25.05 23.57 23.95 266,705 -1.01(-4.05%)
Mar 22, 2021 25.48 25.48 24.15 24.96 480,852 -0.50(-1.97%)
Mar 19, 2021 25.20 25.88 24.23 25.46 845,567 +0.29(+1.15%)
Mar 18, 2021 25.21 26.30 25.15 25.17 347,401 -0.05(-0.19%)
Mar 17, 2021 25.10 25.28 24.64 25.22 277,044 +0.04(+0.15%)
Mar 16, 2021 25.82 25.87 25.08 25.18 278,347 -0.62(-2.39%)
Mar 15, 2021 25.97 25.97 25.40 25.80 220,092 -0.26(-1.00%)
Mar 12, 2021 25.82 26.23 25.59 26.06 282,063 +0.13(+0.52%)
Mar 11, 2021 26.64 26.64 25.72 25.92 261,800 -0.31(-1.17%)
Mar 10, 2021 26.08 26.72 25.80 26.23 351,909 +0.43(+1.68%)
Mar 09, 2021 24.62 25.93 24.46 25.80 523,372 +1.43(+5.88%)
Mar 08, 2021 24.50 24.85 24.12 24.36 655,727 +0.31(+1.28%)
Mar 05, 2021 24.02 24.54 22.97 24.06 428,516 +0.50(+2.12%)
Mar 04, 2021 23.77 24.13 23.05 23.56 385,412 -0.15(-0.65%)
Mar 03, 2021 24.02 24.26 23.62 23.71 174,787 -0.14(-0.60%)
Mar 02, 2021 24.13 24.18 23.45 23.86 108,890 -0.11(-0.44%)
Mar 01, 2021 23.92 24.08 23.64 23.96 254,503 +0.59(+2.51%)
Feb 26, 2021 23.38 23.87 22.89 23.38 240,019 -0.02(-0.08%)
Feb 25, 2021 24.02 24.63 23.38 23.39 251,793 -0.62(-2.60%)
Feb 24, 2021 23.87 24.98 23.72 24.02 509,983 +0.31(+1.30%)
Feb 23, 2021 23.65 23.93 23.22 23.71 152,392 -0.10(-0.40%)
Feb 22, 2021 23.36 24.02 23.32 23.81 111,078 +0.24(+1.02%)
Feb 19, 2021 22.93 23.65 22.69 23.57 136,663 +0.75(+3.28%)
Feb 18, 2021 22.92 23.04 22.45 22.82 129,942 -0.30(-1.29%)
Feb 17, 2021 23.22 23.27 22.82 23.12 119,538 -0.16(-0.70%)
Feb 16, 2021 24.02 24.02 23.25 23.28 148,069 -0.58(-2.42%)
Feb 12, 2021 23.44 23.91 23.32 23.86 162,372 +0.46(+1.97%)
Feb 11, 2021 23.44 23.84 23.10 23.39 125,812 +0.08(+0.33%)
Feb 10, 2021 23.94 23.94 23.31 23.32 104,851 -0.48(-2.02%)
Feb 09, 2021 23.94 23.94 23.37 23.80 106,875 -0.20(-0.84%)
Feb 08, 2021 23.86 24.09 23.85 24.00 161,075 +0.36(+1.50%)
Feb 05, 2021 23.72 23.76 23.19 23.64 96,798 +0.20(+0.86%)
Feb 04, 2021 23.02 23.55 22.74 23.44 93,387 +0.62(+2.74%)
Feb 03, 2021 22.52 23.07 22.09 22.82 207,406 +0.22(+0.98%)
Feb 02, 2021 22.43 22.67 21.88 22.60 167,749 +0.53(+2.39%)
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.