Quanex Building Products Corp (NY: NX )

22.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 22.43 22.67 21.93 22.33 126,596 -0.50(-2.19%)
Jan 24, 2022 21.88 22.88 21.70 22.83 118,545 +0.72(+3.26%)
Jan 21, 2022 22.40 22.89 22.11 22.11 147,173 -0.35(-1.56%)
Jan 20, 2022 23.18 23.30 22.42 22.46 129,313 -0.59(-2.56%)
Jan 19, 2022 23.35 23.36 22.91 23.05 128,251 -0.14(-0.60%)
Jan 18, 2022 23.83 23.83 23.11 23.19 92,467 -0.82(-3.42%)
Jan 14, 2022 24.01 0 -0.10(-0.41%)
Jan 13, 2022 24.06 24.37 24.04 24.11 78,356 +0.19(+0.79%)
Jan 12, 2022 24.08 24.32 23.84 23.92 136,976 -0.10(-0.42%)
Jan 11, 2022 24.17 24.17 23.61 24.02 151,081 +0.02(+0.08%)
Jan 10, 2022 24.13 24.14 23.63 24.00 136,099 -0.10(-0.41%)
Jan 07, 2022 24.78 24.88 24.07 24.10 104,576 -0.73(-2.94%)
Jan 06, 2022 25.10 25.25 24.80 24.83 121,537 -0.27(-1.08%)
Jan 05, 2022 25.04 25.68 25.04 25.10 171,577 +0.06(+0.24%)
Jan 04, 2022 24.73 25.32 24.73 25.04 149,628 +0.36(+1.46%)
Jan 03, 2022 24.98 25.33 24.56 24.68 152,819 -0.10(-0.40%)
Dec 31, 2021 24.81 24.96 24.69 24.78 125,532 -0.12(-0.48%)
Dec 30, 2021 25.83 25.93 24.83 24.90 183,741 -0.65(-2.54%)
Dec 29, 2021 25.39 25.67 25.38 25.55 130,172 +0.09(+0.35%)
Dec 28, 2021 25.32 25.84 25.32 25.46 205,288 +0.37(+1.47%)
Dec 27, 2021 24.78 25.12 24.44 25.09 552,950 +0.55(+2.24%)
Dec 23, 2021 24.11 24.95 24.11 24.54 378,750 +0.74(+3.11%)
Dec 22, 2021 23.37 23.93 23.18 23.80 142,797 +0.38(+1.62%)
Dec 21, 2021 22.99 23.52 22.99 23.42 142,336 +0.57(+2.49%)
Dec 20, 2021 22.85 23.04 22.48 22.85 352,955 -0.43(-1.85%)
Dec 17, 2021 23.67 25.49 23.02 23.28 1,337,853 +0.78(+3.47%)
Dec 16, 2021 22.74 22.77 22.16 22.50 314,681 -0.01(-0.04%)
Dec 15, 2021 21.86 22.52 21.66 22.51 208,776 +0.70(+3.21%)
Dec 14, 2021 22.21 22.55 21.73 21.81 139,321 -0.50(-2.24%)
Dec 13, 2021 22.03 22.55 21.80 22.31 161,883 +0.20(+0.90%)
Dec 10, 2021 22.69 22.78 22.07 22.11 147,880 -0.43(-1.91%)
Dec 09, 2021 23.04 23.27 22.53 22.54 112,608 -0.69(-2.97%)
Dec 08, 2021 23.12 23.36 22.93 23.23 111,731 +0.17(+0.74%)
Dec 07, 2021 23.25 23.50 23.00 23.06 117,885 +0.07(+0.30%)
Dec 06, 2021 22.81 23.16 22.72 22.99 151,540 +0.60(+2.68%)
Dec 03, 2021 22.30 22.74 22.13 22.39 476,954 +0.13(+0.58%)
Dec 02, 2021 21.72 22.37 21.55 22.26 109,958 +0.75(+3.49%)
Dec 01, 2021 22.12 22.39 21.51 21.51 185,741 +0.14(+0.66%)
Nov 30, 2021 21.67 21.75 21.06 21.37 195,861 -0.57(-2.60%)
Nov 29, 2021 22.61 22.61 21.83 21.94 103,843 -0.15(-0.68%)
Nov 26, 2021 22.67 22.93 21.54 22.09 112,362 -1.27(-5.44%)
Nov 24, 2021 23.50 23.71 23.35 23.36 82,577 -0.32(-1.35%)
Nov 23, 2021 23.52 23.75 23.25 23.68 126,156 +0.06(+0.25%)
Nov 22, 2021 23.34 23.85 23.18 23.62 137,499 +0.52(+2.25%)
Nov 19, 2021 22.96 23.50 22.90 23.10 904,518 +0.02(+0.09%)
Nov 18, 2021 22.82 23.09 22.52 23.08 160,531 +0.28(+1.23%)
Nov 17, 2021 22.77 22.85 22.48 22.80 276,930 -0.08(-0.35%)
Nov 16, 2021 22.72 22.99 22.50 22.88 157,790 +0.26(+1.15%)
Nov 15, 2021 23.00 23.00 22.42 22.62 423,045 -0.29(-1.27%)
Nov 12, 2021 22.59 23.00 22.21 22.91 144,994 +0.47(+2.09%)
Nov 11, 2021 22.16 22.66 22.11 22.44 142,756 +0.36(+1.63%)
Nov 10, 2021 22.43 22.08 124,838 -0.39(-1.74%)
Nov 09, 2021 22.27 22.62 22.15 22.47 148,724 +0.10(+0.45%)
Nov 08, 2021 22.77 22.80 22.21 22.37 153,914 -0.20(-0.89%)
Nov 05, 2021 22.11 22.67 22.11 22.57 160,252 +0.80(+3.67%)
Nov 04, 2021 21.80 22.11 21.68 21.77 198,897 +0.11(+0.51%)
Nov 03, 2021 21.10 21.87 21.01 21.66 118,815 +0.39(+1.83%)
Nov 02, 2021 21.49 21.53 21.09 21.27 118,942 -0.23(-1.07%)
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.