Quanex Building Products Corp (NY: NX )

19.29 +0.13 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.68 20.97 20.45 20.72 151,319 +0.01(+0.05%)
Oct 28, 2021 20.43 20.82 20.43 20.71 73,799 +0.37(+1.82%)
Oct 27, 2021 20.87 21.05 20.32 20.34 131,180 -0.58(-2.77%)
Oct 26, 2021 21.24 20.91 20.92 116,986 -0.37(-1.74%)
Oct 25, 2021 20.84 21.36 20.73 21.29 162,094 +0.42(+2.01%)
Oct 22, 2021 20.97 21.35 20.81 20.87 172,021 -0.16(-0.76%)
Oct 21, 2021 21.12 21.23 20.73 21.03 115,259 -0.15(-0.71%)
Oct 20, 2021 20.51 21.23 20.50 21.18 200,244 +0.67(+3.27%)
Oct 19, 2021 20.92 20.92 20.35 20.51 376,522 -0.40(-1.91%)
Oct 18, 2021 20.99 21.24 20.81 20.91 145,891 -0.21(-0.99%)
Oct 15, 2021 21.69 21.73 21.11 21.12 149,971 -0.20(-0.94%)
Oct 14, 2021 21.34 21.45 21.23 21.32 91,436 +0.20(+0.95%)
Oct 13, 2021 21.12 21.41 20.99 21.12 110,000 +0.19(+0.91%)
Oct 12, 2021 21.12 21.17 20.87 20.93 115,316 -0.10(-0.48%)
Oct 11, 2021 21.39 21.42 21.03 21.03 105,239 -0.26(-1.22%)
Oct 08, 2021 21.71 21.71 21.27 21.29 140,404 -0.45(-2.07%)
Oct 07, 2021 21.49 22.10 21.49 21.74 121,240 +0.40(+1.87%)
Oct 06, 2021 21.44 21.57 21.16 21.34 136,109 -0.30(-1.39%)
Oct 05, 2021 22.07 22.07 21.54 21.64 156,441 -0.27(-1.23%)
Oct 04, 2021 21.95 22.14 21.82 21.91 122,148 +0.06(+0.27%)
Oct 01, 2021 21.58 21.96 21.32 21.85 231,827 +0.44(+2.06%)
Sep 30, 2021 22.07 22.16 21.40 21.41 107,034 -0.49(-2.24%)
Sep 29, 2021 21.98 22.02 21.44 21.90 84,391 +0.09(+0.41%)
Sep 28, 2021 22.51 22.52 21.77 21.81 172,766 -0.66(-2.94%)
Sep 27, 2021 21.86 22.68 21.86 22.47 185,365 +0.77(+3.55%)
Sep 24, 2021 21.75 21.90 21.65 21.70 110,327 -0.05(-0.23%)
Sep 23, 2021 21.79 21.98 21.57 21.75 125,720 +0.14(+0.65%)
Sep 22, 2021 21.64 21.81 21.50 21.61 131,866 +0.29(+1.36%)
Sep 21, 2021 21.65 21.65 20.94 21.32 109,856 -0.14(-0.65%)
Sep 20, 2021 21.70 22.01 20.94 21.46 193,197 -0.79(-3.55%)
Sep 17, 2021 22.05 22.24 21.78 22.25 536,059 +0.25(+1.14%)
Sep 16, 2021 22.40 22.50 21.99 22.00 241,519 -0.40(-1.79%)
Sep 15, 2021 21.57 22.50 21.50 22.40 231,995 +0.78(+3.61%)
Sep 14, 2021 21.95 22.21 21.47 21.62 246,038 -0.40(-1.82%)
Sep 13, 2021 21.79 22.17 21.61 22.02 153,485 +0.60(+2.80%)
Sep 10, 2021 21.95 22.24 21.39 21.42 148,666 -0.23(-1.06%)
Sep 09, 2021 21.87 22.09 21.63 21.65 150,666 -0.16(-0.73%)
Sep 08, 2021 21.91 21.96 21.65 21.81 224,221 -0.23(-1.04%)
Sep 07, 2021 21.69 22.45 21.65 22.04 234,786 +0.06(+0.27%)
Sep 03, 2021 22.67 23.00 21.87 21.98 463,045 -1.90(-7.96%)
Sep 02, 2021 23.54 23.93 23.43 23.88 147,458 +0.38(+1.62%)
Sep 01, 2021 23.63 23.65 23.09 23.50 125,624 -0.06(-0.25%)
Aug 31, 2021 23.59 23.63 23.10 23.56 267,106 +0.06(+0.26%)
Aug 30, 2021 23.95 24.11 23.46 23.50 97,784 -0.43(-1.80%)
Aug 27, 2021 23.17 24.04 23.15 23.93 118,487 +0.74(+3.19%)
Aug 26, 2021 23.64 23.81 23.17 23.19 122,776 -0.57(-2.40%)
Aug 25, 2021 23.57 24.09 23.57 23.76 155,357 -0.05(-0.21%)
Aug 24, 2021 23.65 23.94 23.53 23.81 103,412 +0.34(+1.45%)
Aug 23, 2021 22.99 23.53 22.65 23.47 207,480 +0.67(+2.94%)
Aug 20, 2021 22.97 23.18 22.47 22.80 683,156 -0.15(-0.65%)
Aug 19, 2021 23.19 23.40 22.90 22.95 198,245 -0.58(-2.46%)
Aug 18, 2021 23.66 24.21 23.50 23.53 139,237 -0.19(-0.80%)
Aug 17, 2021 24.23 24.23 23.69 23.72 149,774 -0.74(-3.03%)
Aug 16, 2021 24.50 24.99 24.29 24.46 167,902 -0.26(-1.05%)
Aug 13, 2021 25.17 25.18 24.70 24.72 121,778 -0.43(-1.71%)
Aug 12, 2021 25.04 25.20 24.80 25.15 94,854 +0.08(+0.32%)
Aug 11, 2021 24.56 25.09 24.34 25.07 113,279 +0.49(+1.99%)
Aug 10, 2021 23.95 24.58 23.81 24.58 101,006 +0.63(+2.63%)
Aug 09, 2021 24.06 24.18 23.80 23.95 94,381 -0.27(-1.11%)
Aug 06, 2021 24.26 24.64 24.07 24.22 68,580 +0.17(+0.71%)
Aug 05, 2021 23.89 24.31 23.81 24.05 80,366 +0.13(+0.54%)
Aug 04, 2021 24.34 24.55 23.89 23.92 106,684 -0.77(-3.12%)
Aug 03, 2021 24.47 24.73 24.05 24.69 158,061 +0.41(+1.69%)
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.