Quanex Building Products Corp (NY: NX )

28.35 -0.09 (-0.32%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.57 21.88 21.38 21.70 128,689 -0.10(-0.45%)
Oct 28, 2022 21.00 22.05 20.92 21.80 187,786 +0.99(+4.75%)
Oct 27, 2022 20.89 21.10 20.53 20.81 144,250 +0.08(+0.38%)
Oct 26, 2022 20.48 21.12 20.24 20.73 128,267 +0.35(+1.73%)
Oct 25, 2022 19.72 20.60 19.61 20.38 111,531 +0.60(+3.02%)
Oct 24, 2022 19.34 19.83 19.15 19.78 139,672 +0.51(+2.64%)
Oct 21, 2022 18.94 19.39 18.78 19.27 116,334 +0.48(+2.55%)
Oct 20, 2022 19.29 19.49 18.65 18.79 112,284 -0.56(-2.88%)
Oct 19, 2022 19.60 19.63 19.10 19.35 110,207 -0.45(-2.27%)
Oct 18, 2022 19.82 20.04 19.57 19.80 95,161 +0.43(+2.22%)
Oct 17, 2022 19.53 19.79 19.30 19.37 141,348 +0.19(+0.97%)
Oct 14, 2022 20.13 20.21 19.18 19.19 116,485 -0.92(-4.58%)
Oct 13, 2022 19.22 20.14 18.92 20.11 142,035 +0.44(+2.24%)
Oct 12, 2022 20.10 20.10 19.57 19.67 84,966 -0.51(-2.52%)
Oct 11, 2022 19.83 20.35 19.78 20.18 158,220 +0.34(+1.73%)
Oct 10, 2022 19.39 20.00 19.39 19.83 110,387 +0.45(+2.32%)
Oct 07, 2022 19.60 19.60 19.22 19.38 104,579 -0.43(-2.18%)
Oct 06, 2022 19.62 20.00 19.62 19.81 72,222 +0.10(+0.50%)
Oct 05, 2022 19.56 19.76 19.32 19.72 115,664 -0.11(-0.54%)
Oct 04, 2022 19.37 19.84 19.25 19.82 191,074 +0.70(+3.64%)
Oct 03, 2022 18.01 19.29 17.90 19.13 303,868 +1.34(+7.54%)
Sep 30, 2022 17.83 18.27 17.63 17.79 189,751 -0.05(-0.27%)
Sep 29, 2022 18.03 18.03 17.63 17.83 154,578 -0.42(-2.31%)
Sep 28, 2022 18.18 18.38 17.93 18.26 268,615 +0.28(+1.58%)
Sep 27, 2022 18.19 18.30 17.73 17.97 138,066 +0.00(+0.00%)
Sep 26, 2022 18.28 18.61 17.87 17.97 182,951 -0.35(-1.92%)
Sep 23, 2022 18.68 18.76 18.09 18.32 196,081 -0.53(-2.81%)
Sep 22, 2022 19.37 19.37 18.78 18.85 124,432 -0.65(-3.31%)
Sep 21, 2022 19.75 20.13 19.42 19.50 162,306 -0.08(-0.40%)
Sep 20, 2022 19.60 19.61 19.20 19.58 198,994 -0.28(-1.43%)
Sep 19, 2022 19.25 19.90 19.22 19.86 205,353 +0.55(+2.84%)
Sep 16, 2022 19.09 19.53 18.95 19.31 548,791 -0.03(-0.15%)
Sep 15, 2022 19.37 19.63 18.92 19.34 234,370 -0.07(-0.35%)
Sep 14, 2022 19.41 19.55 19.11 19.41 237,128 -0.05(-0.25%)
Sep 13, 2022 20.68 20.68 19.40 19.46 135,703 -1.71(-8.06%)
Sep 12, 2022 20.79 21.30 20.75 21.17 221,852 +0.47(+2.26%)
Sep 09, 2022 20.36 20.78 20.28 20.70 155,202 +0.52(+2.56%)
Sep 08, 2022 20.63 20.63 20.16 20.18 258,990 -0.64(-3.09%)
Sep 07, 2022 20.75 20.96 20.55 20.83 174,696 +0.20(+0.99%)
Sep 06, 2022 20.84 20.87 20.26 20.62 200,632 -0.15(-0.70%)
Sep 02, 2022 22.25 22.68 20.68 20.77 205,269 -0.60(-2.79%)
Sep 01, 2022 21.47 21.54 20.90 21.36 148,990 -0.39(-1.79%)
Aug 31, 2022 22.27 22.31 21.67 21.75 107,851 -0.47(-2.11%)
Aug 30, 2022 22.64 22.71 22.07 22.22 110,836 -0.26(-1.17%)
Aug 29, 2022 22.41 22.85 22.19 22.48 105,455 -0.25(-1.12%)
Aug 26, 2022 23.80 23.88 22.60 22.74 127,088 -1.17(-4.90%)
Aug 25, 2022 23.45 23.98 23.35 23.91 81,224 +0.37(+1.57%)
Aug 24, 2022 23.54 23.61 23.26 23.54 74,115 -0.05(-0.21%)
Aug 23, 2022 23.97 24.05 23.58 23.59 112,290 -0.42(-1.75%)
Aug 22, 2022 24.39 24.59 23.86 24.01 118,929 -0.63(-2.57%)
Aug 19, 2022 25.05 25.05 24.57 24.64 153,500 -0.55(-2.17%)
Aug 18, 2022 24.87 25.19 24.85 25.19 87,836 +0.26(+1.06%)
Aug 17, 2022 24.96 25.06 24.55 24.92 92,436 -0.34(-1.35%)
Aug 16, 2022 24.85 25.30 24.71 25.26 81,641 +0.22(+0.90%)
Aug 15, 2022 24.39 25.04 24.32 25.04 104,951 +0.38(+1.54%)
Aug 12, 2022 24.35 24.76 23.97 24.66 86,191 +0.50(+2.06%)
Aug 11, 2022 24.02 24.43 23.97 24.16 61,534 +0.23(+0.98%)
Aug 10, 2022 23.62 24.02 23.58 23.93 118,289 +0.73(+3.15%)
Aug 09, 2022 23.43 23.60 22.82 23.20 115,540 -0.50(-2.10%)
Aug 08, 2022 23.22 23.82 23.22 23.69 96,064 +0.43(+1.84%)
Aug 05, 2022 23.32 23.34 22.44 23.26 144,632 -0.07(-0.29%)
Aug 04, 2022 23.46 23.59 23.27 23.33 227,996 -0.24(-1.03%)
Aug 03, 2022 23.95 23.95 23.41 23.58 119,389 -0.36(-1.51%)
Aug 02, 2022 24.39 24.39 23.93 23.94 114,416 -0.62(-2.54%)
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.