Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.36 22.40 21.76 21.84 107,426 -0.47(-2.11%)
Aug 30, 2022 22.73 22.80 22.15 22.31 110,399 -0.26(-1.17%)
Aug 29, 2022 22.50 22.94 22.27 22.57 105,039 -0.25(-1.12%)
Aug 26, 2022 23.90 23.97 22.69 22.83 126,587 -1.18(-4.90%)
Aug 25, 2022 23.54 24.07 23.45 24.00 80,904 +0.37(+1.57%)
Aug 24, 2022 23.63 23.70 23.36 23.63 73,823 -0.05(-0.21%)
Aug 23, 2022 24.06 24.15 23.67 23.68 111,847 -0.42(-1.75%)
Aug 22, 2022 24.48 24.69 23.95 24.10 118,460 -0.64(-2.57%)
Aug 19, 2022 25.15 25.15 24.67 24.74 152,895 -0.55(-2.17%)
Aug 18, 2022 24.97 25.29 24.94 25.29 87,489 +0.26(+1.06%)
Aug 17, 2022 25.06 25.16 24.65 25.02 92,071 -0.34(-1.35%)
Aug 16, 2022 24.94 25.40 24.81 25.36 81,319 +0.23(+0.90%)
Aug 15, 2022 24.48 25.14 24.41 25.14 104,537 +0.38(+1.54%)
Aug 12, 2022 24.44 24.86 24.06 24.76 85,852 +0.50(+2.06%)
Aug 11, 2022 24.11 24.52 24.06 24.26 61,292 +0.24(+0.98%)
Aug 10, 2022 23.71 24.11 23.68 24.02 117,823 +0.73(+3.15%)
Aug 09, 2022 23.52 23.69 22.91 23.29 115,085 -0.50(-2.10%)
Aug 08, 2022 23.31 23.92 23.31 23.79 95,685 +0.43(+1.84%)
Aug 05, 2022 23.42 23.44 22.52 23.36 144,062 -0.07(-0.29%)
Aug 04, 2022 23.55 23.68 23.37 23.43 227,097 -0.24(-1.03%)
Aug 03, 2022 24.04 24.04 23.50 23.67 118,918 -0.36(-1.51%)
Aug 02, 2022 24.48 24.48 24.02 24.03 113,965 -0.63(-2.54%)
Aug 01, 2022 24.07 24.80 23.80 24.66 122,144 +0.56(+2.32%)
Jul 29, 2022 23.95 24.33 23.75 24.10 112,484 +0.02(+0.08%)
Jul 28, 2022 23.91 24.20 23.70 24.08 100,342 +0.19(+0.78%)
Jul 27, 2022 23.91 23.99 23.45 23.90 121,924 +0.23(+0.95%)
Jul 26, 2022 23.26 23.72 23.01 23.67 158,280 +0.35(+1.51%)
Jul 25, 2022 23.48 23.67 23.19 23.32 185,877 -0.17(-0.71%)
Jul 22, 2022 23.46 23.72 23.16 23.48 130,725 -0.11(-0.46%)
Jul 21, 2022 22.89 23.63 22.68 23.59 141,311 +0.46(+1.99%)
Jul 20, 2022 23.01 23.20 22.84 23.13 118,309 +0.04(+0.17%)
Jul 19, 2022 22.67 23.22 22.63 23.09 128,804 +0.86(+3.88%)
Jul 18, 2022 22.55 22.71 22.05 22.23 187,271 -0.17(-0.74%)
Jul 15, 2022 22.23 22.42 21.87 22.40 182,503 +0.40(+1.83%)
Jul 14, 2022 22.03 22.07 21.52 22.00 87,933 -0.38(-1.71%)
Jul 13, 2022 22.03 22.42 21.75 22.38 106,951 -0.04(-0.17%)
Jul 12, 2022 22.21 22.77 22.12 22.42 121,433 +0.15(+0.66%)
Jul 11, 2022 22.52 22.64 22.03 22.27 125,444 -0.13(-0.57%)
Jul 08, 2022 22.25 22.50 22.15 22.40 105,811 +0.17(+0.75%)
Jul 07, 2022 22.21 22.63 21.93 22.23 149,641 +0.18(+0.80%)
Jul 06, 2022 22.50 22.57 21.60 22.05 128,098 -0.49(-2.17%)
Jul 05, 2022 22.45 22.57 22.09 22.54 201,417 -0.33(-1.46%)
Jul 01, 2022 22.27 22.92 22.26 22.88 151,842 +0.60(+2.68%)
Jun 30, 2022 21.83 22.47 21.75 22.28 157,459 +0.17(+0.75%)
Jun 29, 2022 22.01 22.15 21.71 22.11 130,643 +0.09(+0.40%)
Jun 28, 2022 23.01 23.22 22.00 22.02 169,836 -0.78(-3.44%)
Jun 27, 2022 22.38 22.84 22.22 22.81 178,991 +0.62(+2.78%)
Jun 24, 2022 21.62 22.19 21.62 22.19 513,205 +0.69(+3.19%)
Jun 23, 2022 21.15 21.55 21.13 21.51 140,909 +0.48(+2.28%)
Jun 22, 2022 20.60 21.20 20.60 21.03 128,765 -0.05(-0.23%)
Jun 21, 2022 20.74 21.20 20.47 21.08 221,460 +0.55(+2.67%)
Jun 17, 2022 19.84 20.67 19.74 20.53 316,658 +0.78(+3.97%)
Jun 16, 2022 21.64 21.64 19.49 19.74 386,037 -2.26(-10.28%)
Jun 15, 2022 22.24 22.64 21.91 22.01 339,152 -0.03(-0.13%)
Jun 14, 2022 22.13 22.50 21.93 22.03 187,339 +0.00(+0.00%)
Jun 13, 2022 22.62 22.70 21.88 22.03 165,967 -0.95(-4.12%)
Jun 10, 2022 23.59 23.75 22.98 22.98 222,167 -0.90(-3.76%)
Jun 09, 2022 23.41 24.30 23.37 23.88 167,233 +0.27(+1.16%)
Jun 08, 2022 23.80 24.24 23.54 23.61 179,690 -0.27(-1.14%)
Jun 07, 2022 23.24 23.88 23.05 23.88 343,047 +0.59(+2.51%)
Jun 06, 2022 22.51 23.31 22.41 23.29 178,577 +0.94(+4.19%)
Jun 03, 2022 22.12 22.52 21.55 22.36 270,056 +2.12(+10.46%)
Jun 02, 2022 19.95 20.25 19.84 20.24 299,346 +0.48(+2.42%)
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.