Quanex Building Products Corp (NY: NX )

25.28 +0.51 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.50 22.53 21.66 21.99 224,200 -0.31(-1.39%)
Jan 28, 2021 22.99 22.99 22.14 22.30 153,541 -0.27(-1.20%)
Jan 27, 2021 23.35 23.41 22.46 22.57 281,325 -1.40(-5.84%)
Jan 26, 2021 25.05 25.23 23.87 23.97 153,511 -0.89(-3.58%)
Jan 25, 2021 25.18 25.22 24.37 24.86 145,128 -0.34(-1.35%)
Jan 22, 2021 24.67 25.32 24.32 25.20 218,700 +0.15(+0.60%)
Jan 21, 2021 25.57 25.57 24.89 25.05 221,392 -0.34(-1.34%)
Jan 20, 2021 25.50 25.77 25.23 25.39 230,080 +0.04(+0.16%)
Jan 19, 2021 25.91 26.01 25.26 25.35 300,711 -0.22(-0.86%)
Jan 15, 2021 25.98 25.98 24.84 25.57 233,100 -0.86(-3.25%)
Jan 14, 2021 26.15 26.59 25.97 26.43 140,153 +0.54(+2.09%)
Jan 13, 2021 26.27 26.59 25.50 25.89 182,839 -0.45(-1.71%)
Jan 12, 2021 25.89 26.55 25.69 26.34 138,224 +0.58(+2.25%)
Jan 11, 2021 25.15 25.93 25.15 25.76 139,708 +0.36(+1.42%)
Jan 08, 2021 25.36 25.96 25.04 25.40 330,800 +0.10(+0.40%)
Jan 07, 2021 24.52 25.32 24.37 25.30 281,635 +1.01(+4.16%)
Jan 06, 2021 23.00 24.68 23.00 24.29 265,453 +1.69(+7.48%)
Jan 05, 2021 22.03 22.79 22.03 22.60 126,758 +0.48(+2.17%)
Jan 04, 2021 22.31 22.49 21.60 22.12 209,013 -0.05(-0.23%)
Dec 31, 2020 22.17 22.17 22.17 108,689 -0.24(-1.07%)
Dec 30, 2020 22.36 22.56 22.22 22.41 108,689 +0.11(+0.49%)
Dec 29, 2020 22.68 22.68 22.01 22.30 153,189 -0.38(-1.68%)
Dec 28, 2020 22.87 22.93 22.53 22.68 156,822 +0.13(+0.58%)
Dec 24, 2020 22.51 22.63 22.40 22.55 83,300 +0.05(+0.22%)
Dec 23, 2020 22.65 22.76 22.33 22.50 166,745 +0.04(+0.18%)
Dec 22, 2020 22.45 22.48 22.21 22.46 82,988 +0.00(+0.00%)
Dec 21, 2020 22.35 22.56 21.98 22.46 142,257 -0.21(-0.93%)
Dec 18, 2020 22.71 22.91 22.48 22.67 544,200 +0.08(+0.35%)
Dec 17, 2020 22.61 22.73 22.33 22.59 156,394 +0.09(+0.40%)
Dec 16, 2020 22.74 22.80 22.41 22.50 192,487 +0.01(+0.04%)
Dec 15, 2020 22.07 22.56 21.89 22.49 181,979 +0.69(+3.17%)
Dec 14, 2020 22.70 22.70 21.64 21.80 178,359 -0.42(-1.89%)
Dec 11, 2020 22.50 22.59 21.80 22.22 230,400 +0.22(+1.00%)
Dec 10, 2020 21.93 22.12 21.77 22.00 173,423 +0.02(+0.09%)
Dec 09, 2020 21.92 22.18 21.67 21.98 121,008 +0.25(+1.15%)
Dec 08, 2020 21.40 21.79 21.14 21.73 121,631 +0.09(+0.42%)
Dec 07, 2020 21.29 21.85 21.01 21.64 122,495 +0.26(+1.22%)
Dec 04, 2020 21.21 21.46 20.87 21.38 97,000 +0.34(+1.62%)
Dec 03, 2020 20.70 21.23 20.39 21.04 107,296 +0.36(+1.74%)
Dec 02, 2020 20.66 20.80 20.23 20.68 92,596 -0.12(-0.58%)
Dec 01, 2020 20.89 21.08 20.65 20.80 126,016 +0.20(+0.97%)
Nov 30, 2020 21.00 21.13 20.48 20.60 121,726 -0.41(-1.95%)
Nov 27, 2020 21.33 21.33 20.72 21.01 47,200 -0.31(-1.45%)
Nov 25, 2020 21.90 21.90 21.20 21.32 101,300 -0.59(-2.69%)
Nov 24, 2020 21.27 22.00 21.07 21.91 140,457 +0.90(+4.28%)
Nov 23, 2020 20.43 21.10 20.43 21.01 101,672 +0.79(+3.91%)
Nov 20, 2020 20.31 20.39 19.95 20.22 93,500 -0.34(-1.65%)
Nov 19, 2020 20.19 20.56 19.95 20.56 125,111 +0.27(+1.33%)
Nov 18, 2020 20.60 20.63 20.27 20.29 99,492 -0.25(-1.22%)
Nov 17, 2020 20.41 20.66 20.07 20.54 105,644 -0.01(-0.05%)
Nov 16, 2020 20.50 20.69 19.98 20.55 142,005 +0.57(+2.85%)
Nov 13, 2020 19.58 20.06 19.49 19.98 95,600 +0.59(+3.04%)
Nov 12, 2020 19.56 19.75 19.06 19.39 121,626 -0.40(-2.02%)
Nov 11, 2020 20.54 20.54 19.51 19.79 141,633 -0.72(-3.51%)
Nov 10, 2020 20.24 20.64 19.86 20.51 264,560 +0.67(+3.38%)
Nov 09, 2020 20.70 21.28 19.69 19.84 246,158 +0.65(+3.39%)
Nov 06, 2020 19.61 19.61 19.05 19.19 82,300 -0.31(-1.59%)
Nov 05, 2020 19.05 19.80 19.05 19.50 69,999 +0.52(+2.74%)
Nov 04, 2020 18.73 19.10 18.45 18.98 112,092 -0.17(-0.89%)
Nov 03, 2020 19.20 19.42 18.85 19.15 94,882 +0.36(+1.92%)
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.