Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.17 22.17 22.17 108,689 -0.24(-1.07%)
Dec 30, 2020 22.36 22.56 22.22 22.41 108,689 +0.11(+0.49%)
Dec 29, 2020 22.68 22.68 22.01 22.30 153,189 -0.38(-1.68%)
Dec 28, 2020 22.87 22.93 22.53 22.68 156,822 +0.13(+0.58%)
Dec 24, 2020 22.51 22.63 22.40 22.55 83,300 +0.05(+0.22%)
Dec 23, 2020 22.65 22.76 22.33 22.50 166,745 +0.04(+0.18%)
Dec 22, 2020 22.45 22.48 22.21 22.46 82,988 +0.00(+0.00%)
Dec 21, 2020 22.35 22.56 21.98 22.46 142,257 -0.21(-0.93%)
Dec 18, 2020 22.71 22.91 22.48 22.67 544,200 +0.08(+0.35%)
Dec 17, 2020 22.61 22.73 22.33 22.59 156,394 +0.09(+0.40%)
Dec 16, 2020 22.74 22.80 22.41 22.50 192,487 +0.01(+0.04%)
Dec 15, 2020 22.07 22.56 21.89 22.49 181,979 +0.69(+3.17%)
Dec 14, 2020 22.70 22.70 21.64 21.80 178,359 -0.42(-1.89%)
Dec 11, 2020 22.50 22.59 21.80 22.22 230,400 +0.22(+1.00%)
Dec 10, 2020 21.93 22.12 21.77 22.00 173,423 +0.02(+0.09%)
Dec 09, 2020 21.92 22.18 21.67 21.98 121,008 +0.25(+1.15%)
Dec 08, 2020 21.40 21.79 21.14 21.73 121,631 +0.09(+0.42%)
Dec 07, 2020 21.29 21.85 21.01 21.64 122,495 +0.26(+1.22%)
Dec 04, 2020 21.21 21.46 20.87 21.38 97,000 +0.34(+1.62%)
Dec 03, 2020 20.70 21.23 20.39 21.04 107,296 +0.36(+1.74%)
Dec 02, 2020 20.66 20.80 20.23 20.68 92,596 -0.12(-0.58%)
Dec 01, 2020 20.89 21.08 20.65 20.80 126,016 +0.20(+0.97%)
Nov 30, 2020 21.00 21.13 20.48 20.60 121,726 -0.41(-1.95%)
Nov 27, 2020 21.33 21.33 20.72 21.01 47,200 -0.31(-1.45%)
Nov 25, 2020 21.90 21.90 21.20 21.32 101,300 -0.59(-2.69%)
Nov 24, 2020 21.27 22.00 21.07 21.91 140,457 +0.90(+4.28%)
Nov 23, 2020 20.43 21.10 20.43 21.01 101,672 +0.79(+3.91%)
Nov 20, 2020 20.31 20.39 19.95 20.22 93,500 -0.34(-1.65%)
Nov 19, 2020 20.19 20.56 19.95 20.56 125,111 +0.27(+1.33%)
Nov 18, 2020 20.60 20.63 20.27 20.29 99,492 -0.25(-1.22%)
Nov 17, 2020 20.41 20.66 20.07 20.54 105,644 -0.01(-0.05%)
Nov 16, 2020 20.50 20.69 19.98 20.55 142,005 +0.57(+2.85%)
Nov 13, 2020 19.58 20.06 19.49 19.98 95,600 +0.59(+3.04%)
Nov 12, 2020 19.56 19.75 19.06 19.39 121,626 -0.40(-2.02%)
Nov 11, 2020 20.54 20.54 19.51 19.79 141,633 -0.72(-3.51%)
Nov 10, 2020 20.24 20.64 19.86 20.51 264,560 +0.67(+3.38%)
Nov 09, 2020 20.70 21.28 19.69 19.84 246,158 +0.65(+3.39%)
Nov 06, 2020 19.61 19.61 19.05 19.19 82,300 -0.31(-1.59%)
Nov 05, 2020 19.05 19.80 19.05 19.50 69,999 +0.52(+2.74%)
Nov 04, 2020 18.73 19.10 18.45 18.98 112,092 -0.17(-0.89%)
Nov 03, 2020 19.20 19.42 18.85 19.15 94,882 +0.36(+1.92%)
Nov 02, 2020 18.53 18.84 18.37 18.79 82,917 +0.59(+3.24%)
Oct 30, 2020 18.22 18.49 17.96 18.20 197,800 -0.03(-0.16%)
Oct 29, 2020 18.34 18.56 18.09 18.23 154,044 -0.28(-1.51%)
Oct 28, 2020 19.17 19.55 18.48 18.51 130,699 -1.06(-5.42%)
Oct 27, 2020 19.61 19.72 19.19 19.57 297,357 -0.11(-0.56%)
Oct 26, 2020 19.71 19.89 19.60 19.68 187,401 -0.32(-1.60%)
Oct 23, 2020 20.19 20.19 19.80 20.00 89,900 -0.04(-0.20%)
Oct 22, 2020 20.16 20.21 19.91 20.04 128,681 +0.06(+0.30%)
Oct 21, 2020 20.23 20.27 19.90 19.98 110,338 -0.15(-0.75%)
Oct 20, 2020 20.01 20.25 19.77 20.13 78,675 +0.20(+1.00%)
Oct 19, 2020 20.10 20.25 19.85 19.93 154,809 -0.11(-0.55%)
Oct 16, 2020 20.24 20.29 19.98 20.04 134,100 -0.10(-0.50%)
Oct 15, 2020 19.50 20.17 19.30 20.14 145,078 +0.42(+2.13%)
Oct 14, 2020 19.93 19.96 19.56 19.72 114,634 -0.12(-0.60%)
Oct 13, 2020 19.80 19.97 19.65 19.84 124,494 -0.21(-1.05%)
Oct 12, 2020 19.81 20.06 19.70 20.05 121,368 +0.23(+1.16%)
Oct 09, 2020 20.00 20.04 19.61 19.82 117,800 -0.02(-0.10%)
Oct 08, 2020 19.60 19.84 19.33 19.84 137,672 +0.55(+2.85%)
Oct 07, 2020 19.30 19.48 18.97 19.29 194,755 +0.18(+0.94%)
Oct 06, 2020 19.40 19.71 19.10 19.11 246,361 -0.18(-0.93%)
Oct 05, 2020 19.17 19.32 18.94 19.29 129,023 +0.21(+1.10%)
Oct 02, 2020 18.28 19.15 18.26 19.08 173,000 +0.43(+2.31%)
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.