Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.32 19.54 18.70 18.78 121,165 -0.63(-3.27%)
Apr 28, 2022 19.29 19.50 18.92 19.41 179,396 +0.35(+1.85%)
Apr 27, 2022 19.01 19.40 18.81 19.06 177,995 -0.07(-0.36%)
Apr 26, 2022 19.70 19.86 19.11 19.13 162,075 -0.66(-3.36%)
Apr 25, 2022 19.88 19.88 19.24 19.79 257,680 -0.21(-1.03%)
Apr 22, 2022 20.34 20.36 19.99 20.00 95,421 -0.40(-1.96%)
Apr 21, 2022 21.13 21.41 20.33 20.40 176,352 -0.51(-2.43%)
Apr 20, 2022 20.65 21.53 20.65 20.91 557,305 +0.39(+1.90%)
Apr 19, 2022 20.03 20.62 20.01 20.51 228,868 +0.53(+2.64%)
Apr 18, 2022 19.91 20.16 19.78 19.99 100,317 -0.01(-0.05%)
Apr 14, 2022 20.19 20.35 19.89 20.00 120,544 -0.11(-0.53%)
Apr 13, 2022 19.88 20.20 19.84 20.10 180,998 +0.21(+1.08%)
Apr 12, 2022 20.06 20.40 19.79 19.89 185,065 +0.01(+0.05%)
Apr 11, 2022 19.77 20.12 19.69 19.88 170,206 +0.10(+0.49%)
Apr 08, 2022 20.16 20.35 19.76 19.78 185,714 -0.32(-1.60%)
Apr 07, 2022 20.10 20.18 19.80 20.10 151,010 +0.02(+0.10%)
Apr 06, 2022 20.34 20.41 20.02 20.08 155,270 -0.35(-1.72%)
Apr 05, 2022 21.15 21.25 20.31 20.44 165,360 -0.71(-3.37%)
Apr 04, 2022 21.06 21.18 20.52 21.15 190,611 +0.18(+0.84%)
Apr 01, 2022 20.64 21.03 20.46 20.97 219,813 +0.47(+2.29%)
Mar 31, 2022 20.87 20.99 20.35 20.50 166,985 -0.43(-2.05%)
Mar 30, 2022 21.86 21.86 20.84 20.93 127,285 -0.91(-4.16%)
Mar 29, 2022 21.61 22.18 21.61 21.84 132,084 +0.44(+2.05%)
Mar 28, 2022 21.69 21.69 21.20 21.40 126,850 -0.34(-1.57%)
Mar 25, 2022 21.67 21.88 21.43 21.75 204,347 +0.12(+0.54%)
Mar 24, 2022 21.98 21.98 21.42 21.63 100,751 -0.19(-0.85%)
Mar 23, 2022 22.24 22.25 21.69 21.81 121,680 -0.60(-2.66%)
Mar 22, 2022 22.61 22.81 22.26 22.41 106,044 -0.12(-0.52%)
Mar 21, 2022 22.85 22.95 22.34 22.53 117,907 -0.23(-1.03%)
Mar 18, 2022 23.16 23.19 22.48 22.76 383,380 -0.40(-1.73%)
Mar 17, 2022 22.75 23.17 22.67 23.16 100,328 +0.25(+1.11%)
Mar 16, 2022 22.59 22.96 22.39 22.91 114,054 +0.51(+2.27%)
Mar 15, 2022 22.20 22.46 22.13 22.40 162,077 +0.29(+1.33%)
Mar 14, 2022 22.48 22.48 21.87 22.11 140,107 -0.23(-1.05%)
Mar 11, 2022 22.43 22.74 22.26 22.34 107,895 -0.18(-0.82%)
Mar 10, 2022 22.11 22.56 22.04 22.53 86,225 +0.09(+0.39%)
Mar 09, 2022 22.21 22.51 22.06 22.44 124,505 +0.56(+2.58%)
Mar 08, 2022 22.41 22.46 21.83 21.87 171,101 -0.34(-1.53%)
Mar 07, 2022 22.70 22.70 21.92 22.21 174,421 -0.33(-1.47%)
Mar 04, 2022 22.85 23.76 21.93 22.55 178,457 +0.06(+0.26%)
Mar 03, 2022 22.47 22.55 22.05 22.49 238,389 +0.14(+0.61%)
Mar 02, 2022 21.85 22.46 21.85 22.35 107,650 +0.54(+2.45%)
Mar 01, 2022 22.31 22.37 21.66 21.82 180,488 -0.44(-1.97%)
Feb 28, 2022 22.20 22.35 22.03 22.25 142,417 -0.06(-0.26%)
Feb 25, 2022 21.79 22.37 21.96 22.31 91,278 +0.58(+2.69%)
Feb 24, 2022 21.18 21.80 20.85 21.73 117,063 +0.36(+1.69%)
Feb 23, 2022 21.78 21.91 21.36 21.37 157,033 -0.23(-1.08%)
Feb 22, 2022 22.15 22.23 21.58 21.60 116,548 -0.54(-2.42%)
Feb 18, 2022 22.14 0 +0.03(+0.13%)
Feb 17, 2022 22.08 22.18 21.76 22.11 73,473 -0.08(-0.35%)
Feb 16, 2022 21.84 22.26 21.74 22.19 70,002 +0.37(+1.70%)
Feb 15, 2022 21.82 21.99 21.71 21.82 86,650 +0.20(+0.95%)
Feb 14, 2022 21.53 21.76 21.43 21.61 98,856 +0.23(+1.09%)
Feb 11, 2022 21.37 21.66 21.27 21.38 121,364 +0.15(+0.69%)
Feb 10, 2022 21.66 21.83 21.11 21.23 169,143 -0.70(-3.20%)
Feb 09, 2022 21.90 22.27 21.75 21.93 89,490 +0.15(+0.67%)
Feb 08, 2022 21.26 21.85 21.26 21.79 87,980 +0.43(+2.01%)
Feb 07, 2022 21.09 21.52 21.02 21.36 174,402 +0.21(+1.01%)
Feb 04, 2022 21.01 21.25 20.67 21.14 121,038 -0.08(-0.37%)
Feb 03, 2022 21.20 21.22 129,579 -0.13(-0.59%)
Feb 02, 2022 21.32 21.44 21.02 21.35 132,926 -0.07(-0.32%)
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.