Quanex Building Products Corp (NY: NX )

32.46 +0.31 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 32.20 32.68 32.20 32.46 127,840 +0.31(+0.96%)
Dec 07, 2023 32.19 32.19 31.71 32.15 95,203 +0.05(+0.16%)
Dec 06, 2023 32.22 32.80 31.97 32.10 164,078 -0.02(-0.06%)
Dec 05, 2023 32.17 32.43 31.80 32.12 117,210 -0.05(-0.16%)
Dec 04, 2023 31.47 32.45 31.30 32.17 232,540 +0.49(+1.55%)
Dec 01, 2023 30.65 31.71 30.55 31.68 291,703 +0.89(+2.89%)
Nov 30, 2023 30.79 30.92 30.44 30.79 117,068 +0.25(+0.82%)
Nov 29, 2023 30.44 30.72 30.26 30.54 92,816 +0.49(+1.63%)
Nov 28, 2023 30.59 30.68 29.99 30.05 90,831 -0.71(-2.31%)
Nov 27, 2023 30.35 30.80 30.14 30.76 58,670 +0.39(+1.28%)
Nov 24, 2023 30.25 30.57 30.21 30.37 43,678 +0.08(+0.26%)
Nov 22, 2023 30.30 30.64 30.06 30.29 88,597 +0.29(+0.97%)
Nov 21, 2023 30.36 30.45 29.95 30.00 88,282 -0.39(-1.28%)
Nov 20, 2023 30.83 30.83 30.15 30.39 93,760 -0.25(-0.82%)
Nov 17, 2023 30.45 30.83 30.41 30.64 114,418 +0.44(+1.46%)
Nov 16, 2023 30.33 30.64 30.01 30.20 84,684 -0.03(-0.10%)
Nov 15, 2023 31.04 31.18 29.98 30.23 160,579 -0.62(-2.01%)
Nov 14, 2023 30.00 31.00 29.88 30.85 282,809 +1.76(+6.05%)
Nov 13, 2023 28.83 29.25 28.68 29.09 67,612 +0.25(+0.87%)
Nov 10, 2023 28.47 29.07 28.34 28.84 85,692 +0.65(+2.31%)
Nov 09, 2023 28.55 28.83 28.08 28.19 78,466 -0.28(-0.98%)
Nov 08, 2023 28.96 28.98 28.25 28.47 77,516 -0.40(-1.39%)
Nov 07, 2023 28.75 28.98 28.54 28.87 70,373 -0.04(-0.14%)
Nov 06, 2023 29.00 29.07 28.46 28.91 133,635 +0.03(+0.10%)
Nov 03, 2023 28.64 29.30 28.64 28.88 101,360 +0.70(+2.48%)
Nov 02, 2023 27.89 28.20 27.72 28.18 94,426 +0.80(+2.92%)
Nov 01, 2023 26.72 27.39 26.52 27.38 85,169 +0.53(+1.97%)
Oct 31, 2023 26.67 26.86 26.60 26.85 64,404 +0.15(+0.56%)
Oct 30, 2023 26.58 26.81 26.43 26.70 84,906 +0.38(+1.44%)
Oct 27, 2023 26.48 26.52 25.97 26.32 67,407 -0.21(-0.79%)
Oct 26, 2023 26.47 26.77 26.13 26.53 80,094 +0.29(+1.11%)
Oct 25, 2023 26.24 28.02 25.96 26.24 82,570 -0.37(-1.39%)
Oct 24, 2023 26.83 27.00 26.33 26.61 94,378 +0.04(+0.15%)
Oct 23, 2023 26.73 27.25 26.51 26.57 172,585 -0.26(-0.97%)
Oct 20, 2023 27.06 27.22 26.82 26.83 134,604 -0.10(-0.37%)
Oct 19, 2023 27.41 27.59 26.79 26.93 85,852 -0.53(-1.93%)
Oct 18, 2023 27.77 27.78 27.21 27.46 79,527 -0.59(-2.10%)
Oct 17, 2023 27.77 28.46 27.60 28.05 137,245 -0.03(-0.11%)
Oct 16, 2023 27.87 28.25 27.87 28.08 88,314 +0.61(+2.22%)
Oct 13, 2023 27.81 27.89 26.88 27.47 141,636 -0.42(-1.51%)
Oct 12, 2023 28.84 28.84 27.57 27.89 118,395 -0.82(-2.86%)
Oct 11, 2023 28.00 28.83 28.00 28.71 128,773 +0.72(+2.57%)
Oct 10, 2023 28.17 28.37 27.96 27.99 118,910 +0.13(+0.47%)
Oct 09, 2023 27.96 28.09 27.46 27.86 105,346 -0.10(-0.36%)
Oct 06, 2023 27.48 28.50 27.48 27.96 131,699 +0.20(+0.72%)
Oct 05, 2023 27.59 27.86 27.26 27.76 103,573 +0.12(+0.43%)
Oct 04, 2023 27.39 27.77 27.07 27.64 83,133 +0.16(+0.58%)
Oct 03, 2023 27.67 27.89 27.32 27.48 80,151 -0.55(-1.96%)
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.