Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 24.10 24.27 23.96 23.97 46,349 -0.01(-0.04%)
Nov 23, 2022 24.11 24.23 23.90 23.98 78,183 -0.20(-0.83%)
Nov 22, 2022 23.92 24.21 23.87 24.18 79,290 +0.43(+1.81%)
Nov 21, 2022 23.91 24.09 23.69 23.75 80,334 -0.43(-1.78%)
Nov 18, 2022 24.16 24.44 23.71 24.18 194,490 +0.69(+2.94%)
Nov 17, 2022 22.79 23.50 22.65 23.49 104,487 +0.15(+0.64%)
Nov 16, 2022 23.58 23.68 23.28 23.34 97,722 -0.40(-1.68%)
Nov 15, 2022 23.60 24.10 23.46 23.74 113,781 +0.59(+2.55%)
Nov 14, 2022 23.76 23.87 23.12 23.15 125,627 -0.73(-3.06%)
Nov 11, 2022 24.09 24.41 23.82 23.88 83,170 +0.01(+0.04%)
Nov 10, 2022 23.54 24.25 23.54 23.87 188,868 +1.44(+6.42%)
Nov 09, 2022 22.52 23.11 22.25 22.43 116,114 -0.40(-1.75%)
Nov 08, 2022 22.82 23.31 22.37 22.83 142,047 +0.13(+0.57%)
Nov 07, 2022 22.20 22.90 22.07 22.70 127,069 +0.71(+3.23%)
Nov 04, 2022 21.47 22.04 21.30 21.99 111,118 +0.86(+4.07%)
Nov 03, 2022 20.78 21.31 20.47 21.13 99,779 +0.00(+0.00%)
Nov 02, 2022 22.32 21.08 21.13 161,714 -1.05(-4.73%)
Nov 01, 2022 22.49 22.49 21.88 22.18 99,814 +0.02(+0.09%)
Oct 31, 2022 22.02 22.34 21.83 22.16 126,039 -0.10(-0.45%)
Oct 28, 2022 21.44 22.51 21.36 22.26 183,918 +1.01(+4.75%)
Oct 27, 2022 21.33 21.54 20.96 21.25 141,279 +0.08(+0.38%)
Oct 26, 2022 20.91 21.56 20.66 21.17 125,625 +0.36(+1.73%)
Oct 25, 2022 20.13 21.03 20.02 20.81 109,234 +0.61(+3.02%)
Oct 24, 2022 19.75 20.25 19.55 20.20 136,795 +0.52(+2.64%)
Oct 21, 2022 19.34 19.80 19.17 19.68 113,938 +0.49(+2.55%)
Oct 20, 2022 19.70 19.90 19.04 19.19 109,972 -0.57(-2.88%)
Oct 19, 2022 20.01 20.04 19.50 19.76 107,937 -0.46(-2.27%)
Oct 18, 2022 20.24 20.46 19.98 20.22 93,201 +0.44(+2.22%)
Oct 17, 2022 19.94 20.20 19.71 19.78 138,437 +0.19(+0.97%)
Oct 14, 2022 20.55 20.64 19.58 19.59 114,086 -0.94(-4.58%)
Oct 13, 2022 19.62 20.56 19.32 20.53 139,110 +0.45(+2.24%)
Oct 12, 2022 20.52 20.52 19.98 20.08 83,216 -0.52(-2.52%)
Oct 11, 2022 20.25 20.78 20.20 20.60 154,961 +0.35(+1.73%)
Oct 10, 2022 19.80 20.43 19.80 20.25 108,114 +0.46(+2.32%)
Oct 07, 2022 20.01 20.01 19.62 19.79 102,425 -0.44(-2.17%)
Oct 06, 2022 20.03 20.42 20.03 20.23 70,735 +0.10(+0.50%)
Oct 05, 2022 19.97 20.18 19.73 20.13 113,282 -0.11(-0.54%)
Oct 04, 2022 19.78 20.26 19.65 20.24 187,139 +0.71(+3.64%)
Oct 03, 2022 18.39 19.70 18.28 19.53 297,609 +1.37(+7.54%)
Sep 30, 2022 18.21 18.66 18.00 18.16 185,843 -0.05(-0.27%)
Sep 29, 2022 18.41 18.41 18.00 18.21 151,394 -0.43(-2.31%)
Sep 28, 2022 18.56 18.77 18.31 18.64 263,082 +0.29(+1.58%)
Sep 27, 2022 18.57 18.69 18.10 18.35 135,222 +0.00(+0.00%)
Sep 26, 2022 18.66 19.00 18.25 18.35 179,183 -0.36(-1.92%)
Sep 23, 2022 19.07 19.15 18.47 18.71 192,042 -0.54(-2.81%)
Sep 22, 2022 19.78 19.78 19.17 19.25 121,869 -0.66(-3.31%)
Sep 21, 2022 20.17 20.55 19.82 19.91 158,963 -0.08(-0.40%)
Sep 20, 2022 20.01 20.02 19.60 19.99 194,895 -0.29(-1.43%)
Sep 19, 2022 19.65 20.32 19.62 20.28 201,123 +0.56(+2.84%)
Sep 16, 2022 19.49 19.94 19.35 19.72 537,487 -0.03(-0.15%)
Sep 15, 2022 19.78 20.05 19.32 19.75 229,543 -0.07(-0.35%)
Sep 14, 2022 19.82 19.96 19.52 19.82 232,243 -0.05(-0.25%)
Sep 13, 2022 21.11 21.11 19.81 19.87 132,908 -1.74(-8.06%)
Sep 12, 2022 21.22 21.75 21.18 21.61 217,282 +0.48(+2.26%)
Sep 09, 2022 20.79 21.21 20.71 21.13 152,005 +0.53(+2.56%)
Sep 08, 2022 21.07 21.07 20.59 20.61 253,655 -0.66(-3.09%)
Sep 07, 2022 21.18 21.40 20.98 21.26 171,097 +0.21(+0.99%)
Sep 06, 2022 21.27 21.31 20.69 21.05 196,499 -0.15(-0.70%)
Sep 02, 2022 22.72 23.16 21.11 21.20 201,041 -0.61(-2.79%)
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.