Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 35.92 36.00 35.19 35.73 213,739 -0.22(-0.61%)
Mar 15, 2024 34.94 36.04 34.94 35.95 371,058 +0.97(+2.77%)
Mar 14, 2024 35.64 35.81 34.85 34.98 137,674 -0.78(-2.18%)
Mar 13, 2024 34.97 35.80 34.97 35.76 137,960 +0.83(+2.38%)
Mar 12, 2024 35.36 35.36 34.30 34.93 150,036 +0.16(+0.46%)
Mar 11, 2024 33.74 34.90 33.22 34.77 155,578 +0.85(+2.51%)
Mar 08, 2024 35.32 36.57 33.33 33.92 219,628 -0.85(-2.44%)
Mar 07, 2024 35.12 35.27 34.61 34.77 253,742 +0.06(+0.17%)
Mar 06, 2024 34.91 34.94 34.54 34.71 103,847 +0.21(+0.61%)
Mar 05, 2024 34.80 35.22 34.38 34.50 122,364 -0.43(-1.23%)
Mar 04, 2024 35.40 35.67 34.81 34.93 99,903 -0.24(-0.68%)
Mar 01, 2024 34.58 35.32 34.32 35.17 131,738 +0.59(+1.71%)
Feb 29, 2024 35.14 35.14 34.31 34.58 119,110 -0.02(-0.06%)
Feb 28, 2024 34.15 34.75 34.15 34.60 134,975 +0.14(+0.41%)
Feb 27, 2024 34.12 34.60 34.05 34.46 114,161 +0.65(+1.92%)
Feb 26, 2024 33.62 34.02 33.48 33.81 66,565 +0.04(+0.12%)
Feb 23, 2024 33.70 34.05 33.46 33.77 74,120 +0.07(+0.21%)
Feb 22, 2024 33.05 33.70 33.05 33.70 126,939 +0.81(+2.46%)
Feb 21, 2024 32.79 32.95 32.28 32.89 84,776 +0.16(+0.49%)
Feb 20, 2024 32.89 33.14 32.66 32.73 92,982 -0.72(-2.15%)
Feb 16, 2024 33.63 33.84 33.36 33.45 94,340 -0.52(-1.53%)
Feb 15, 2024 33.50 33.97 33.22 33.97 147,567 +0.72(+2.17%)
Feb 14, 2024 32.85 33.27 32.39 33.25 100,207 +0.90(+2.78%)
Feb 13, 2024 32.55 33.13 31.86 32.35 162,477 -1.45(-4.29%)
Feb 12, 2024 33.17 34.14 33.17 33.80 138,204 +0.64(+1.93%)
Feb 09, 2024 32.48 33.19 32.29 33.16 93,943 +0.80(+2.47%)
Feb 08, 2024 31.35 32.39 31.35 32.36 92,624 +1.01(+3.22%)
Feb 07, 2024 31.19 31.46 30.95 31.35 61,704 +0.24(+0.77%)
Feb 06, 2024 30.88 31.17 30.77 31.11 48,304 +0.15(+0.48%)
Feb 05, 2024 31.20 31.27 30.58 30.96 88,981 -0.70(-2.21%)
Feb 02, 2024 31.42 32.01 31.26 31.66 88,757 -0.15(-0.47%)
Feb 01, 2024 31.49 31.93 31.22 31.81 81,644 +0.59(+1.89%)
Jan 31, 2024 32.14 32.27 31.20 31.22 157,606 -0.94(-2.92%)
Jan 30, 2024 31.76 32.21 31.76 32.16 87,658 +0.22(+0.69%)
Jan 29, 2024 31.65 31.98 31.45 31.94 87,912 +0.29(+0.92%)
Jan 26, 2024 31.67 31.77 31.33 31.65 87,927 +0.23(+0.73%)
Jan 25, 2024 31.16 31.45 30.88 31.42 96,158 +0.86(+2.81%)
Jan 24, 2024 31.36 31.36 30.53 30.56 102,203 -0.38(-1.23%)
Jan 23, 2024 31.82 31.99 30.93 30.94 143,844 -0.73(-2.31%)
Jan 22, 2024 31.45 31.78 31.42 31.67 128,975 +0.60(+1.93%)
Jan 19, 2024 31.03 31.09 30.49 31.07 101,889 +0.14(+0.45%)
Jan 18, 2024 30.94 31.01 30.42 30.93 91,586 +0.26(+0.85%)
Jan 17, 2024 30.12 30.68 30.12 30.67 100,935 +0.10(+0.33%)
Jan 16, 2024 30.38 30.69 30.07 30.57 100,253 -0.12(-0.39%)
Jan 12, 2024 31.29 31.42 30.54 30.69 87,859 -0.11(-0.36%)
Jan 11, 2024 30.95 30.98 30.22 30.80 141,399 -0.19(-0.61%)
Jan 10, 2024 30.25 31.02 29.96 30.99 141,755 +0.83(+2.75%)
Jan 09, 2024 30.34 30.34 29.98 30.16 117,593 -0.45(-1.47%)
Jan 08, 2024 30.19 30.62 30.10 30.61 96,263 +0.42(+1.39%)
Jan 05, 2024 30.44 30.91 30.17 30.19 142,331 -0.50(-1.63%)
Jan 04, 2024 30.46 31.03 30.19 30.69 250,121 +0.44(+1.45%)
Jan 03, 2024 31.00 31.00 30.03 30.25 189,653 -0.95(-3.04%)
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.