Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.54 21.86 21.36 21.68 128,823 -0.10(-0.45%)
Oct 28, 2022 20.98 22.02 20.90 21.78 187,981 +0.99(+4.75%)
Oct 27, 2022 20.87 21.07 20.51 20.79 144,400 +0.08(+0.38%)
Oct 26, 2022 20.46 21.09 20.21 20.71 128,400 +0.35(+1.73%)
Oct 25, 2022 19.69 20.58 19.59 20.36 111,647 +0.60(+3.02%)
Oct 24, 2022 19.32 19.81 19.13 19.76 139,817 +0.51(+2.64%)
Oct 21, 2022 18.92 19.37 18.76 19.25 116,455 +0.48(+2.55%)
Oct 20, 2022 19.27 19.47 18.63 18.78 112,401 -0.56(-2.88%)
Oct 19, 2022 19.58 19.61 19.08 19.33 110,321 -0.45(-2.27%)
Oct 18, 2022 19.80 20.02 19.55 19.78 95,260 +0.43(+2.22%)
Oct 17, 2022 19.51 19.77 19.28 19.35 141,495 +0.19(+0.97%)
Oct 14, 2022 20.11 20.19 19.16 19.17 116,606 -0.92(-4.58%)
Oct 13, 2022 19.20 20.12 18.90 20.09 142,183 +0.44(+2.24%)
Oct 12, 2022 20.08 20.08 19.55 19.65 85,054 -0.51(-2.52%)
Oct 11, 2022 19.81 20.33 19.76 20.15 158,384 +0.34(+1.73%)
Oct 10, 2022 19.37 19.98 19.37 19.81 110,502 +0.45(+2.32%)
Oct 07, 2022 19.58 19.58 19.20 19.36 104,688 -0.43(-2.18%)
Oct 06, 2022 19.60 19.98 19.60 19.79 72,297 +0.10(+0.50%)
Oct 05, 2022 19.54 19.74 19.30 19.69 115,784 -0.11(-0.54%)
Oct 04, 2022 19.35 19.82 19.23 19.80 191,273 +0.69(+3.64%)
Oct 03, 2022 17.99 19.27 17.88 19.11 304,184 +1.34(+7.54%)
Sep 30, 2022 17.82 18.25 17.61 17.77 189,949 -0.05(-0.28%)
Sep 29, 2022 18.01 18.01 17.61 17.82 154,738 -0.42(-2.31%)
Sep 28, 2022 18.16 18.36 17.91 18.24 268,894 +0.28(+1.58%)
Sep 27, 2022 18.17 18.29 17.71 17.95 138,209 +0.00(+0.00%)
Sep 26, 2022 18.26 18.59 17.85 17.95 183,141 -0.35(-1.92%)
Sep 23, 2022 18.66 18.74 18.07 18.31 196,285 -0.53(-2.81%)
Sep 22, 2022 19.35 19.35 18.76 18.83 124,561 -0.65(-3.31%)
Sep 21, 2022 19.73 20.11 19.40 19.48 162,475 -0.08(-0.40%)
Sep 20, 2022 19.58 19.59 19.18 19.56 199,201 -0.28(-1.43%)
Sep 19, 2022 19.23 19.88 19.20 19.84 205,566 +0.55(+2.84%)
Sep 16, 2022 19.07 19.51 18.93 19.29 549,362 -0.03(-0.15%)
Sep 15, 2022 19.35 19.61 18.90 19.32 234,614 -0.07(-0.35%)
Sep 14, 2022 19.39 19.53 19.09 19.39 237,374 -0.05(-0.25%)
Sep 13, 2022 20.66 20.66 19.38 19.44 135,844 -1.71(-8.06%)
Sep 12, 2022 20.77 21.28 20.73 21.15 222,083 +0.47(+2.26%)
Sep 09, 2022 20.34 20.76 20.26 20.68 155,363 +0.52(+2.56%)
Sep 08, 2022 20.61 20.61 20.14 20.16 259,260 -0.64(-3.09%)
Sep 07, 2022 20.73 20.94 20.53 20.80 174,878 +0.20(+0.99%)
Sep 06, 2022 20.81 20.85 20.24 20.60 200,841 -0.15(-0.70%)
Sep 02, 2022 22.23 22.66 20.66 20.75 205,483 -0.59(-2.79%)
Sep 01, 2022 21.45 21.52 20.88 21.34 149,145 -0.39(-1.79%)
Aug 31, 2022 22.25 22.29 21.65 21.73 107,963 -0.47(-2.11%)
Aug 30, 2022 22.62 22.69 22.04 22.20 110,951 -0.26(-1.17%)
Aug 29, 2022 22.38 22.82 22.16 22.46 105,565 -0.25(-1.12%)
Aug 26, 2022 23.78 23.85 22.58 22.71 127,220 -1.17(-4.90%)
Aug 25, 2022 23.43 23.95 23.33 23.88 81,309 +0.37(+1.57%)
Aug 24, 2022 23.51 23.58 23.24 23.51 74,192 -0.05(-0.21%)
Aug 23, 2022 23.94 24.03 23.55 23.56 112,406 -0.42(-1.75%)
Aug 22, 2022 24.36 24.57 23.84 23.98 119,052 -0.63(-2.57%)
Aug 19, 2022 25.02 25.02 24.55 24.61 153,660 -0.55(-2.17%)
Aug 18, 2022 24.85 25.16 24.82 25.16 87,927 +0.26(+1.06%)
Aug 17, 2022 24.94 25.03 24.53 24.90 92,532 -0.34(-1.35%)
Aug 16, 2022 24.82 25.28 24.68 25.24 81,726 +0.22(+0.90%)
Aug 15, 2022 24.36 25.01 24.29 25.01 105,060 +0.38(+1.54%)
Aug 12, 2022 24.32 24.73 23.94 24.63 86,281 +0.50(+2.06%)
Aug 11, 2022 23.99 24.40 23.94 24.14 61,598 +0.23(+0.98%)
Aug 10, 2022 23.59 23.99 23.56 23.90 118,412 +0.73(+3.15%)
Aug 09, 2022 23.41 23.57 22.79 23.17 115,661 -0.50(-2.10%)
Aug 08, 2022 23.19 23.80 23.19 23.67 96,163 +0.43(+1.85%)
Aug 05, 2022 23.30 23.32 22.41 23.24 144,783 -0.07(-0.29%)
Aug 04, 2022 23.44 23.56 23.25 23.31 228,233 -0.24(-1.03%)
Aug 03, 2022 23.92 23.92 23.39 23.55 119,513 -0.36(-1.51%)
Aug 02, 2022 24.36 24.36 23.90 23.91 114,535 -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.