Quanex Building Products Corp (NY: NX )

38.49 -0.30 (-0.76%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.56 24.19 23.35 23.98 160,504 +0.29(+1.22%)
Jun 29, 2021 24.00 24.25 23.67 23.69 187,845 -0.16(-0.69%)
Jun 28, 2021 24.17 24.32 23.59 23.86 223,993 -0.47(-1.94%)
Jun 25, 2021 24.04 24.49 24.04 24.33 351,349 +0.19(+0.80%)
Jun 24, 2021 24.07 24.16 23.71 24.14 93,653 +0.25(+1.05%)
Jun 23, 2021 24.16 24.16 23.75 23.89 139,829 -0.14(-0.60%)
Jun 22, 2021 24.28 24.28 23.87 24.03 95,639 -0.35(-1.43%)
Jun 21, 2021 24.24 24.60 24.19 24.38 193,122 +0.45(+1.90%)
Jun 18, 2021 23.99 24.17 23.69 23.93 424,432 -0.43(-1.78%)
Jun 17, 2021 25.00 25.10 24.11 24.36 130,427 -0.83(-3.30%)
Jun 16, 2021 25.45 25.45 24.99 25.19 106,362 -0.27(-1.06%)
Jun 15, 2021 25.19 25.48 24.89 25.46 189,559 +0.36(+1.42%)
Jun 14, 2021 25.43 25.48 24.92 25.10 131,663 -0.42(-1.63%)
Jun 11, 2021 25.29 25.63 25.29 25.52 77,368 +0.19(+0.76%)
Jun 10, 2021 25.89 25.89 25.27 25.33 108,453 -0.64(-2.45%)
Jun 09, 2021 26.69 26.69 25.95 25.96 158,646 -0.68(-2.57%)
Jun 08, 2021 26.88 26.88 26.42 26.65 189,752 -0.07(-0.25%)
Jun 07, 2021 26.18 26.99 26.16 26.71 197,049 +0.54(+2.06%)
Jun 04, 2021 26.58 27.24 25.76 26.17 266,174 +1.04(+4.14%)
Jun 03, 2021 25.00 25.13 24.60 25.13 340,307 -0.16(-0.65%)
Jun 02, 2021 26.22 26.23 25.17 25.30 125,207 -0.92(-3.52%)
Jun 01, 2021 25.68 26.40 25.66 26.22 241,975 +0.59(+2.29%)
May 28, 2021 25.79 25.79 25.09 25.63 103,771 +0.07(+0.26%)
May 27, 2021 25.82 26.08 25.55 25.57 96,838 +0.06(+0.23%)
May 26, 2021 25.09 25.53 25.09 25.51 106,311 +0.52(+2.08%)
May 25, 2021 25.20 25.50 24.97 24.99 165,278 -0.21(-0.84%)
May 24, 2021 25.47 25.47 25.17 25.20 94,112 -0.13(-0.53%)
May 21, 2021 25.52 25.74 25.25 25.34 71,845 +0.04(+0.15%)
May 20, 2021 25.30 25.36 25.03 25.30 81,462 -0.07(-0.27%)
May 19, 2021 25.03 25.41 24.59 25.36 111,027 -0.05(-0.19%)
May 18, 2021 25.85 26.14 25.40 25.41 103,139 -0.44(-1.71%)
May 17, 2021 25.85 25.93 25.51 25.86 101,740 -0.31(-1.18%)
May 14, 2021 25.83 26.19 25.58 26.16 90,531 +0.64(+2.49%)
May 13, 2021 24.76 25.66 24.75 25.53 179,214 +0.88(+3.55%)
May 12, 2021 26.19 26.39 24.46 24.65 373,547 -1.86(-7.01%)
May 11, 2021 26.81 26.95 25.88 26.51 210,610 -0.93(-3.40%)
May 10, 2021 26.73 27.93 26.73 27.44 309,733 +0.71(+2.67%)
May 07, 2021 26.39 26.76 26.22 26.73 181,075 +0.45(+1.72%)
May 06, 2021 26.25 26.34 25.80 26.28 299,831 +0.03(+0.11%)
May 05, 2021 26.35 26.67 25.10 26.25 167,355 -0.21(-0.80%)
May 04, 2021 26.47 26.75 26.36 26.46 141,352 -0.17(-0.65%)
May 03, 2021 26.54 26.83 26.25 26.64 215,198 +0.37(+1.39%)
Apr 30, 2021 26.29 26.39 26.09 26.27 193,120 -0.36(-1.34%)
Apr 29, 2021 26.96 27.05 26.55 26.63 131,312 -0.19(-0.72%)
Apr 28, 2021 27.19 27.19 26.67 26.82 100,330 -0.37(-1.35%)
Apr 27, 2021 27.15 27.49 27.02 27.18 174,339 +0.13(+0.50%)
Apr 26, 2021 26.60 27.29 26.60 27.05 313,465 +0.67(+2.55%)
Apr 23, 2021 26.03 26.56 25.77 26.38 109,078 +0.44(+1.71%)
Apr 22, 2021 26.39 26.39 25.84 25.93 120,482 -0.29(-1.10%)
Apr 21, 2021 25.52 26.23 25.52 26.22 231,286 +0.81(+3.18%)
Apr 20, 2021 26.44 26.53 25.17 25.41 479,735 -0.96(-3.65%)
Apr 19, 2021 26.64 26.64 25.93 26.38 167,538 -0.13(-0.47%)
Apr 16, 2021 26.50 26.70 26.16 26.50 119,674 +0.17(+0.66%)
Apr 15, 2021 26.58 26.76 25.86 26.33 104,013 +0.01(+0.04%)
Apr 14, 2021 25.99 26.32 25.88 26.32 151,447 +0.34(+1.30%)
Apr 13, 2021 26.41 26.49 25.72 25.98 130,354 -0.38(-1.42%)
Apr 12, 2021 26.20 26.45 26.06 26.36 80,153 +0.21(+0.81%)
Apr 09, 2021 25.81 26.23 25.58 26.14 291,914 +0.38(+1.46%)
Apr 08, 2021 25.66 25.83 25.35 25.77 137,662 +0.09(+0.34%)
Apr 07, 2021 26.29 26.29 25.51 25.68 195,260 -0.49(-1.88%)
Apr 06, 2021 26.13 26.49 26.07 26.17 111,975 +0.05(+0.18%)
Apr 05, 2021 26.30 26.46 25.81 26.13 185,354 +0.04(+0.15%)
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.