Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.49 25.74 25.03 25.15 262,476 -0.12(-0.46%)
Mar 30, 2021 24.44 25.58 24.38 25.26 245,472 +1.05(+4.32%)
Mar 29, 2021 24.43 25.17 24.20 24.22 202,617 -0.44(-1.79%)
Mar 26, 2021 24.20 24.69 23.90 24.66 285,247 +0.77(+3.21%)
Mar 25, 2021 23.33 24.05 23.05 23.89 344,880 +0.19(+0.81%)
Mar 24, 2021 24.11 24.72 23.63 23.70 505,629 -0.12(-0.52%)
Mar 23, 2021 24.49 24.93 23.45 23.83 268,039 -1.01(-4.05%)
Mar 22, 2021 25.35 25.35 24.03 24.83 483,258 -0.50(-1.97%)
Mar 19, 2021 25.07 25.75 24.11 25.33 849,797 +0.29(+1.15%)
Mar 18, 2021 25.08 26.17 25.03 25.04 349,139 -0.05(-0.19%)
Mar 17, 2021 24.98 25.15 24.52 25.09 278,430 +0.04(+0.15%)
Mar 16, 2021 25.69 25.74 24.96 25.05 279,739 -0.61(-2.39%)
Mar 15, 2021 25.84 25.84 25.27 25.67 221,193 -0.26(-1.00%)
Mar 12, 2021 25.70 26.10 25.47 25.93 283,474 +0.13(+0.52%)
Mar 11, 2021 26.51 26.51 25.59 25.79 263,109 -0.31(-1.17%)
Mar 10, 2021 25.95 26.59 25.67 26.10 353,669 +0.43(+1.68%)
Mar 09, 2021 24.50 25.80 24.34 25.67 525,990 +1.42(+5.88%)
Mar 08, 2021 24.38 24.73 24.00 24.24 659,007 +0.31(+1.28%)
Mar 05, 2021 23.90 24.42 22.86 23.94 430,660 +0.50(+2.12%)
Mar 04, 2021 23.65 24.01 22.93 23.44 387,340 -0.15(-0.65%)
Mar 03, 2021 23.90 24.14 23.50 23.59 175,661 -0.14(-0.60%)
Mar 02, 2021 24.01 24.06 23.34 23.74 109,435 -0.11(-0.44%)
Mar 01, 2021 23.80 23.96 23.53 23.84 255,776 +0.58(+2.51%)
Feb 26, 2021 23.26 23.76 22.77 23.26 241,219 -0.02(-0.08%)
Feb 25, 2021 23.90 24.51 23.27 23.28 253,052 -0.62(-2.60%)
Feb 24, 2021 23.75 24.86 23.60 23.90 512,534 +0.31(+1.30%)
Feb 23, 2021 23.54 23.81 23.11 23.59 153,154 -0.10(-0.40%)
Feb 22, 2021 23.24 23.90 23.20 23.69 111,633 +0.24(+1.02%)
Feb 19, 2021 22.82 23.54 22.58 23.45 137,346 +0.75(+3.28%)
Feb 18, 2021 22.81 22.92 22.34 22.70 130,592 -0.30(-1.29%)
Feb 17, 2021 23.11 23.15 22.70 23.00 120,136 -0.16(-0.70%)
Feb 16, 2021 23.90 23.90 23.13 23.16 148,810 -0.57(-2.42%)
Feb 12, 2021 23.33 23.79 23.20 23.74 163,184 +0.46(+1.97%)
Feb 11, 2021 23.33 23.72 22.98 23.28 126,441 +0.08(+0.33%)
Feb 10, 2021 23.82 23.82 23.19 23.20 105,376 -0.48(-2.02%)
Feb 09, 2021 23.82 23.82 23.25 23.68 107,409 -0.20(-0.84%)
Feb 08, 2021 23.74 23.97 23.73 23.88 161,881 +0.35(+1.50%)
Feb 05, 2021 23.60 23.64 23.08 23.53 97,282 +0.20(+0.86%)
Feb 04, 2021 22.91 23.43 22.63 23.33 93,855 +0.62(+2.74%)
Feb 03, 2021 22.41 22.95 21.98 22.70 208,443 +0.22(+0.98%)
Feb 02, 2021 22.32 22.56 21.77 22.48 168,588 +0.53(+2.39%)
Feb 01, 2021 21.14 22.10 20.92 21.96 154,859 +0.94(+4.46%)
Jan 29, 2021 21.51 21.54 20.71 21.02 234,525 -0.30(-1.39%)
Jan 28, 2021 21.98 21.98 21.17 21.32 160,612 -0.26(-1.20%)
Jan 27, 2021 22.32 22.38 21.47 21.58 294,281 -1.34(-5.84%)
Jan 26, 2021 23.95 24.12 22.82 22.91 160,580 -0.85(-3.58%)
Jan 25, 2021 24.07 24.11 23.30 23.77 151,811 -0.32(-1.35%)
Jan 22, 2021 23.58 24.21 23.25 24.09 228,771 +0.14(+0.60%)
Jan 21, 2021 24.44 24.44 23.79 23.95 231,587 -0.33(-1.34%)
Jan 20, 2021 24.38 24.64 24.12 24.27 240,676 +0.04(+0.16%)
Jan 19, 2021 24.77 24.86 24.15 24.23 314,559 -0.21(-0.86%)
Jan 15, 2021 24.84 24.84 23.75 24.44 243,835 -0.82(-3.25%)
Jan 14, 2021 25.00 25.42 24.83 25.27 146,607 +0.52(+2.09%)
Jan 13, 2021 25.11 25.42 24.38 24.75 191,259 -0.43(-1.71%)
Jan 12, 2021 24.75 25.38 24.56 25.18 144,589 +0.55(+2.25%)
Jan 11, 2021 24.04 24.79 24.04 24.63 146,142 +0.34(+1.42%)
Jan 08, 2021 24.24 24.82 23.94 24.28 346,034 +0.10(+0.40%)
Jan 07, 2021 23.44 24.21 23.30 24.19 294,605 +0.97(+4.16%)
Jan 06, 2021 21.99 23.59 21.99 23.22 277,678 +1.62(+7.48%)
Jan 05, 2021 21.06 21.79 21.06 21.61 132,595 +0.46(+2.17%)
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.