Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.06 20.34 19.83 20.10 155,979 +0.01(+0.05%)
Oct 28, 2021 19.82 20.20 19.82 20.09 76,072 +0.36(+1.82%)
Oct 27, 2021 20.25 20.42 19.71 19.73 135,220 -0.56(-2.77%)
Oct 26, 2021 20.61 20.29 20.29 120,589 -0.36(-1.74%)
Oct 25, 2021 20.22 20.72 20.11 20.65 167,086 +0.41(+2.01%)
Oct 22, 2021 20.34 20.71 20.19 20.25 177,319 -0.16(-0.76%)
Oct 21, 2021 20.49 20.60 20.11 20.40 118,809 -0.15(-0.71%)
Oct 20, 2021 19.90 20.60 19.89 20.55 206,411 +0.65(+3.27%)
Oct 19, 2021 20.29 20.29 19.74 19.90 388,119 -0.39(-1.91%)
Oct 18, 2021 20.36 20.61 20.19 20.29 150,384 -0.20(-0.99%)
Oct 15, 2021 21.04 21.08 20.48 20.49 154,590 -0.19(-0.94%)
Oct 14, 2021 20.70 20.81 20.60 20.68 94,252 +0.19(+0.95%)
Oct 13, 2021 20.49 20.78 20.36 20.49 113,388 +0.18(+0.91%)
Oct 12, 2021 20.49 20.54 20.25 20.30 118,867 -0.10(-0.48%)
Oct 11, 2021 20.75 20.78 20.40 20.40 108,480 -0.25(-1.22%)
Oct 08, 2021 21.06 21.06 20.63 20.65 144,728 -0.44(-2.07%)
Oct 07, 2021 20.85 21.44 20.85 21.09 124,974 +0.39(+1.87%)
Oct 06, 2021 20.80 20.92 20.52 20.70 140,301 -0.29(-1.39%)
Oct 05, 2021 21.41 21.41 20.90 20.99 161,259 -0.26(-1.23%)
Oct 04, 2021 21.29 21.48 21.17 21.26 125,910 +0.06(+0.27%)
Oct 01, 2021 20.94 21.30 20.68 21.20 238,967 +0.43(+2.05%)
Sep 30, 2021 21.41 21.50 20.76 20.77 110,330 -0.48(-2.24%)
Sep 29, 2021 21.32 21.36 20.80 21.25 86,990 +0.09(+0.41%)
Sep 28, 2021 21.84 21.85 21.12 21.16 178,087 -0.64(-2.94%)
Sep 27, 2021 21.21 22.00 21.21 21.80 191,074 +0.75(+3.55%)
Sep 24, 2021 21.10 21.25 21.00 21.05 113,725 -0.05(-0.23%)
Sep 23, 2021 21.14 21.32 20.93 21.10 129,592 +0.14(+0.65%)
Sep 22, 2021 20.99 21.16 20.85 20.96 135,927 +0.28(+1.36%)
Sep 21, 2021 21.00 21.00 20.31 20.68 113,239 -0.14(-0.65%)
Sep 20, 2021 21.05 21.35 20.31 20.82 199,147 -0.77(-3.55%)
Sep 17, 2021 21.39 21.58 21.13 21.59 552,570 +0.24(+1.14%)
Sep 16, 2021 21.73 21.83 21.33 21.34 248,958 -0.39(-1.79%)
Sep 15, 2021 20.93 21.83 20.86 21.73 239,140 +0.83(+3.99%)
Sep 14, 2021 21.22 21.47 20.75 20.90 254,558 -0.39(-1.82%)
Sep 13, 2021 21.06 21.43 20.89 21.28 158,800 +0.58(+2.80%)
Sep 10, 2021 21.22 21.50 20.67 20.70 153,814 -0.22(-1.06%)
Sep 09, 2021 21.14 21.36 20.91 20.93 155,883 -0.15(-0.73%)
Sep 08, 2021 21.18 21.23 20.93 21.08 231,985 -0.22(-1.04%)
Sep 07, 2021 20.96 21.70 20.93 21.30 242,916 +0.06(+0.27%)
Sep 03, 2021 21.91 22.23 21.14 21.24 479,079 -1.84(-7.96%)
Sep 02, 2021 22.75 23.13 22.65 23.08 152,564 +0.37(+1.62%)
Sep 01, 2021 22.84 22.86 22.32 22.71 129,974 -0.06(-0.25%)
Aug 31, 2021 22.80 22.84 22.33 22.77 276,355 +0.06(+0.26%)
Aug 30, 2021 23.15 23.30 22.67 22.71 101,170 -0.42(-1.80%)
Aug 27, 2021 22.39 23.24 22.38 23.13 122,590 +0.72(+3.19%)
Aug 26, 2021 22.85 23.01 22.39 22.41 127,027 -0.55(-2.40%)
Aug 25, 2021 22.78 23.28 22.78 22.96 160,736 -0.05(-0.21%)
Aug 24, 2021 22.86 23.14 22.74 23.01 106,993 +0.33(+1.45%)
Aug 23, 2021 22.22 22.74 21.89 22.68 214,664 +0.65(+2.94%)
Aug 20, 2021 22.20 22.40 21.72 22.04 706,813 -0.14(-0.65%)
Aug 19, 2021 22.41 22.62 22.13 22.18 205,110 -0.56(-2.46%)
Aug 18, 2021 22.87 23.40 22.71 22.74 144,058 -0.18(-0.80%)
Aug 17, 2021 23.42 23.42 22.90 22.93 154,960 -0.72(-3.03%)
Aug 16, 2021 23.68 24.15 23.48 23.64 173,716 -0.25(-1.05%)
Aug 13, 2021 24.33 24.34 23.87 23.89 125,995 -0.42(-1.71%)
Aug 12, 2021 24.20 24.36 23.97 24.31 98,138 +0.08(+0.32%)
Aug 11, 2021 23.74 24.25 23.53 24.23 117,201 +0.47(+1.99%)
Aug 10, 2021 23.15 23.76 23.02 23.76 104,503 +0.61(+2.63%)
Aug 09, 2021 23.25 23.37 23.00 23.15 97,649 -0.26(-1.11%)
Aug 06, 2021 23.45 23.82 23.26 23.41 70,954 +0.16(+0.71%)
Aug 05, 2021 23.09 23.50 23.01 23.25 83,149 +0.13(+0.54%)
Aug 04, 2021 23.53 23.73 23.09 23.12 110,378 -0.74(-3.12%)
Aug 03, 2021 23.65 23.90 23.25 23.86 163,534 +0.40(+1.69%)
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.