Quanex Building Products Corp (NY: NX )

19.53 +1.37 (+7.54%)
Official Closing Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.78 20.00 19.14 19.22 118,363 -0.65(-3.27%)
Apr 28, 2022 19.75 19.96 19.37 19.87 175,247 +0.36(+1.85%)
Apr 27, 2022 19.46 19.86 19.26 19.51 173,878 -0.07(-0.36%)
Apr 26, 2022 20.17 20.33 19.56 19.58 158,327 -0.68(-3.36%)
Apr 25, 2022 20.35 20.35 19.70 20.26 251,720 -0.21(-1.03%)
Apr 22, 2022 20.82 20.84 20.46 20.47 93,214 -0.41(-1.96%)
Apr 21, 2022 21.63 21.91 20.81 20.88 172,273 -0.52(-2.43%)
Apr 20, 2022 21.14 22.04 21.14 21.40 544,415 +0.40(+1.90%)
Apr 19, 2022 20.50 21.11 20.48 21.00 223,575 +0.54(+2.64%)
Apr 18, 2022 20.38 20.64 20.25 20.46 97,997 -0.01(-0.05%)
Apr 14, 2022 20.67 20.83 20.37 20.47 117,756 -0.11(-0.53%)
Apr 13, 2022 20.35 20.68 20.31 20.58 176,812 +0.22(+1.08%)
Apr 12, 2022 20.54 20.88 20.26 20.36 180,785 +0.01(+0.05%)
Apr 11, 2022 20.24 20.60 20.16 20.35 166,270 +0.10(+0.49%)
Apr 08, 2022 20.64 20.83 20.23 20.25 181,419 -0.33(-1.60%)
Apr 07, 2022 20.58 20.66 20.27 20.58 147,518 +0.02(+0.10%)
Apr 06, 2022 20.82 20.89 20.50 20.56 151,679 -0.36(-1.72%)
Apr 05, 2022 21.65 21.75 20.79 20.92 161,536 -0.73(-3.37%)
Apr 04, 2022 21.56 21.68 21.01 21.65 186,203 +0.18(+0.84%)
Apr 01, 2022 21.13 21.53 20.95 21.47 214,729 +0.48(+2.29%)
Mar 31, 2022 21.36 21.48 20.83 20.99 163,123 -0.44(-2.05%)
Mar 30, 2022 22.38 22.38 21.33 21.43 124,341 -0.93(-4.16%)
Mar 29, 2022 22.12 22.71 22.12 22.36 129,029 +0.45(+2.05%)
Mar 28, 2022 22.20 22.20 21.70 21.91 123,916 -0.35(-1.57%)
Mar 25, 2022 22.18 22.40 21.94 22.26 199,621 +0.12(+0.54%)
Mar 24, 2022 22.50 22.50 21.93 22.14 98,421 -0.19(-0.85%)
Mar 23, 2022 22.77 22.78 22.20 22.33 118,866 -0.61(-2.66%)
Mar 22, 2022 23.15 23.35 22.79 22.94 103,592 -0.12(-0.52%)
Mar 21, 2022 23.39 23.49 22.87 23.06 115,180 -0.24(-1.03%)
Mar 18, 2022 23.71 23.74 23.01 23.30 374,513 -0.41(-1.73%)
Mar 17, 2022 23.29 23.72 23.21 23.71 98,008 +0.26(+1.11%)
Mar 16, 2022 23.13 23.50 22.92 23.45 111,416 +0.52(+2.27%)
Mar 15, 2022 22.73 22.99 22.65 22.93 158,329 +0.30(+1.33%)
Mar 14, 2022 23.01 23.01 22.39 22.63 136,867 -0.32(-1.39%)
Mar 11, 2022 23.04 23.36 22.87 22.95 105,032 -0.19(-0.82%)
Mar 10, 2022 22.71 23.17 22.64 23.14 83,937 +0.09(+0.39%)
Mar 09, 2022 22.82 23.12 22.66 23.05 121,202 +0.58(+2.58%)
Mar 08, 2022 23.02 23.07 22.43 22.47 166,561 -0.35(-1.53%)
Mar 07, 2022 23.32 23.32 22.52 22.82 169,793 -0.34(-1.47%)
Mar 04, 2022 23.47 24.41 22.53 23.16 173,722 +0.06(+0.26%)
Mar 03, 2022 23.08 23.16 22.65 23.10 232,064 +0.14(+0.61%)
Mar 02, 2022 22.45 23.07 22.45 22.96 104,794 +0.55(+2.45%)
Mar 01, 2022 22.92 22.98 22.25 22.41 175,699 -0.45(-1.97%)
Feb 28, 2022 22.80 22.96 22.63 22.86 138,638 -0.06(-0.26%)
Feb 25, 2022 22.38 22.98 22.55 22.92 88,856 +0.60(+2.69%)
Feb 24, 2022 21.76 22.39 21.42 22.32 113,957 +0.37(+1.69%)
Feb 23, 2022 22.37 22.51 21.95 21.95 152,867 -0.24(-1.08%)
Feb 22, 2022 22.75 22.84 22.16 22.19 113,456 -0.55(-2.42%)
Feb 18, 2022 22.74 0 +0.03(+0.13%)
Feb 17, 2022 22.68 22.78 22.35 22.71 71,524 -0.08(-0.35%)
Feb 16, 2022 22.44 22.87 22.33 22.79 68,145 +0.38(+1.70%)
Feb 15, 2022 22.41 22.59 22.30 22.41 84,351 +0.21(+0.95%)
Feb 14, 2022 22.12 22.35 22.01 22.20 96,233 +0.24(+1.09%)
Feb 11, 2022 21.95 22.25 21.84 21.96 118,144 +0.15(+0.69%)
Feb 10, 2022 22.25 22.43 21.69 21.81 164,655 -0.72(-3.20%)
Feb 09, 2022 22.50 22.88 22.34 22.53 87,116 +0.15(+0.67%)
Feb 08, 2022 21.84 22.45 21.84 22.38 85,646 +0.44(+2.01%)
Feb 07, 2022 21.66 22.11 21.59 21.94 169,775 +0.22(+1.01%)
Feb 04, 2022 21.58 21.83 21.23 21.72 117,827 -0.08(-0.37%)
Feb 03, 2022 21.78 21.80 126,141 -0.13(-0.59%)
Feb 02, 2022 21.90 22.02 21.59 21.93 129,399 -0.07(-0.32%)
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.