Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.68 13.06 12.41 12.47 247,906 -0.66(-5.03%)
Apr 29, 2020 12.74 13.32 12.59 13.13 245,540 +0.93(+7.62%)
Apr 28, 2020 11.56 12.25 11.53 12.20 221,241 +1.14(+10.31%)
Apr 27, 2020 10.74 11.18 10.59 11.06 125,484 +0.50(+4.73%)
Apr 24, 2020 10.38 10.70 10.08 10.56 112,600 +0.13(+1.25%)
Apr 23, 2020 10.06 10.60 10.06 10.43 144,190 +0.33(+3.27%)
Apr 22, 2020 10.43 10.48 10.03 10.10 161,759 -0.14(-1.37%)
Apr 21, 2020 9.950 10.33 9.950 10.24 210,129 -0.13(-1.25%)
Apr 20, 2020 10.43 10.74 10.25 10.37 89,726 -0.34(-3.17%)
Apr 17, 2020 10.46 10.97 10.46 10.71 164,100 +0.60(+5.93%)
Apr 16, 2020 10.24 10.44 9.770 10.11 205,306 -0.22(-2.13%)
Apr 15, 2020 10.45 10.51 10.10 10.33 155,414 -0.59(-5.40%)
Apr 14, 2020 11.42 11.79 10.86 10.92 443,676 -0.45(-3.96%)
Apr 13, 2020 11.82 11.82 11.26 11.37 212,951 -0.64(-5.33%)
Apr 09, 2020 11.51 12.06 11.29 12.01 222,500 +0.94(+8.49%)
Apr 08, 2020 10.65 11.22 10.51 11.07 217,858 +0.71(+6.85%)
Apr 07, 2020 10.86 11.18 10.26 10.36 266,738 -0.08(-0.77%)
Apr 06, 2020 9.470 10.54 9.470 10.44 318,037 +1.12(+12.02%)
Apr 03, 2020 9.230 9.340 8.970 9.320 300,900 -0.07(-0.75%)
Apr 02, 2020 9.470 9.920 9.110 9.390 162,233 +0.18(+1.95%)
Apr 01, 2020 9.530 9.680 9.060 9.210 403,475 -0.87(-8.63%)
Mar 31, 2020 10.47 10.53 9.740 10.08 341,346 -0.51(-4.82%)
Mar 30, 2020 10.76 11.27 10.42 10.59 253,782 -0.06(-0.56%)
Mar 27, 2020 10.52 10.86 10.00 10.65 377,700 -0.33(-3.01%)
Mar 26, 2020 9.720 11.12 9.720 10.98 375,661 +1.38(+14.38%)
Mar 25, 2020 9.310 10.35 9.240 9.600 286,669 +0.41(+4.46%)
Mar 24, 2020 8.950 9.890 8.575 9.190 553,169 +0.74(+8.76%)
Mar 23, 2020 8.260 8.560 7.920 8.450 304,965 +0.08(+0.96%)
Mar 20, 2020 8.420 8.790 8.110 8.370 667,400 +0.02(+0.24%)
Mar 19, 2020 8.070 8.730 7.900 8.350 419,855 +0.27(+3.34%)
Mar 18, 2020 9.610 9.650 8.050 8.080 328,903 -1.88(-18.88%)
Mar 17, 2020 10.11 10.23 9.020 9.960 454,832 -0.09(-0.90%)
Mar 16, 2020 12.14 12.14 9.965 10.05 359,540 -2.67(-20.99%)
Mar 13, 2020 13.50 13.69 12.04 12.72 372,800 -0.12(-0.93%)
Mar 12, 2020 13.65 14.35 12.83 12.84 380,862 -1.85(-12.59%)
Mar 11, 2020 15.06 15.19 14.11 14.69 360,327 -0.75(-4.86%)
Mar 10, 2020 15.15 15.45 14.20 15.44 434,368 +1.63(+11.80%)
Mar 09, 2020 16.41 16.47 13.60 13.81 326,760 -3.73(-21.27%)
Mar 06, 2020 17.18 17.66 16.02 17.54 441,000 +0.86(+5.16%)
Mar 05, 2020 17.19 17.35 16.44 16.68 367,896 -0.90(-5.12%)
Mar 04, 2020 17.45 17.60 17.17 17.58 241,685 +0.40(+2.33%)
Mar 03, 2020 17.49 17.68 16.93 17.18 358,775 -0.20(-1.15%)
Mar 02, 2020 16.86 17.41 16.61 17.38 304,515 +0.58(+3.45%)
Feb 28, 2020 16.96 17.33 16.46 16.80 417,400 -0.66(-3.78%)
Feb 27, 2020 17.55 18.05 17.30 17.46 315,205 -0.47(-2.62%)
Feb 26, 2020 18.34 18.39 17.83 17.93 167,762 -0.36(-1.97%)
Feb 25, 2020 19.10 19.12 18.22 18.29 231,521 -0.80(-4.19%)
Feb 24, 2020 18.80 19.15 18.66 19.09 266,230 -0.17(-0.88%)
Feb 21, 2020 19.21 19.44 19.03 19.26 177,500 +0.07(+0.36%)
Feb 20, 2020 19.25 19.42 18.88 19.19 173,342 -0.09(-0.47%)
Feb 19, 2020 18.89 19.38 18.80 19.28 182,044 +0.53(+2.83%)
Feb 18, 2020 18.67 18.92 18.51 18.75 106,305 +0.05(+0.27%)
Feb 14, 2020 18.59 18.80 18.58 18.70 134,100 +0.07(+0.38%)
Feb 13, 2020 18.57 18.73 18.56 18.63 86,110 -0.04(-0.21%)
Feb 12, 2020 18.82 18.82 18.50 18.67 175,965 -0.05(-0.27%)
Feb 11, 2020 18.40 18.73 18.34 18.72 151,652 +0.39(+2.13%)
Feb 10, 2020 18.29 18.42 18.17 18.33 130,998 +0.02(+0.11%)
Feb 07, 2020 18.56 18.63 18.11 18.31 117,400 -0.30(-1.61%)
Feb 06, 2020 18.74 18.75 18.48 18.61 182,711 +0.01(+0.05%)
Feb 05, 2020 17.98 18.67 17.85 18.60 213,305 +0.84(+4.73%)
Feb 04, 2020 18.11 18.11 17.51 17.76 375,764 -0.08(-0.45%)
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.