Quanex Building Products Corp (NY: NX )

28.22 -0.06 (-0.21%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.01 24.15 23.89 23.98 129,733 -0.12(-0.48%)
Dec 30, 2021 24.99 25.09 24.03 24.09 189,890 -0.63(-2.54%)
Dec 29, 2021 24.57 24.84 24.56 24.72 134,528 +0.09(+0.35%)
Dec 28, 2021 24.50 25.00 24.50 24.64 212,159 +0.36(+1.47%)
Dec 27, 2021 23.98 24.31 23.65 24.28 571,457 +0.53(+2.24%)
Dec 23, 2021 23.33 24.14 23.33 23.75 391,427 +0.72(+3.11%)
Dec 22, 2021 22.61 23.16 22.43 23.03 147,576 +0.37(+1.62%)
Dec 21, 2021 22.25 22.76 22.25 22.66 147,100 +0.55(+2.49%)
Dec 20, 2021 22.11 22.29 21.75 22.11 364,768 -0.34(-1.51%)
Dec 17, 2021 22.82 24.58 22.20 22.45 1,387,400 +0.75(+3.47%)
Dec 16, 2021 21.93 21.96 21.37 21.70 326,335 -0.01(-0.04%)
Dec 15, 2021 21.08 21.72 20.89 21.71 216,507 +0.68(+3.21%)
Dec 14, 2021 21.42 21.74 20.95 21.03 144,480 -0.48(-2.24%)
Dec 13, 2021 21.24 21.74 21.02 21.51 167,878 +0.19(+0.90%)
Dec 10, 2021 21.88 21.97 21.28 21.32 153,356 -0.41(-1.91%)
Dec 09, 2021 22.22 22.44 21.73 21.74 116,778 -0.67(-2.97%)
Dec 08, 2021 22.29 22.53 22.11 22.40 115,868 +0.16(+0.74%)
Dec 07, 2021 22.42 22.66 22.18 22.24 122,250 +0.07(+0.30%)
Dec 06, 2021 22.00 22.33 21.91 22.17 157,152 +0.58(+2.68%)
Dec 03, 2021 21.50 21.92 21.34 21.59 494,617 +0.13(+0.58%)
Dec 02, 2021 20.94 21.57 20.78 21.46 114,030 +0.72(+3.49%)
Dec 01, 2021 21.33 21.59 20.74 20.74 192,619 +0.14(+0.66%)
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%)
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.