Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.62 21.11 21.11 114,523 +0.24(+1.16%)
Jan 28, 2022 20.70 20.86 20.16 20.86 130,746 +0.22(+1.08%)
Jan 27, 2022 21.12 21.36 20.58 20.64 165,023 -0.46(-2.16%)
Jan 26, 2022 21.95 22.24 20.94 21.10 119,046 -0.53(-2.46%)
Jan 25, 2022 21.73 21.95 21.24 21.63 130,697 -0.48(-2.19%)
Jan 24, 2022 21.19 22.16 21.02 22.11 122,385 +0.70(+3.26%)
Jan 21, 2022 21.70 22.17 21.42 21.42 151,940 -0.34(-1.56%)
Jan 20, 2022 22.45 22.57 21.72 21.76 133,502 -0.57(-2.56%)
Jan 19, 2022 22.62 22.62 22.19 22.33 132,405 -0.14(-0.60%)
Jan 18, 2022 23.08 23.08 22.38 22.46 95,462 -0.79(-3.42%)
Jan 14, 2022 23.26 0 -0.10(-0.41%)
Jan 13, 2022 23.30 23.61 23.29 23.35 80,894 +0.18(+0.79%)
Jan 12, 2022 23.32 23.56 23.09 23.17 141,413 -0.10(-0.42%)
Jan 11, 2022 23.41 23.41 22.87 23.27 155,975 +0.02(+0.08%)
Jan 10, 2022 23.37 23.38 22.89 23.25 140,508 -0.10(-0.41%)
Jan 07, 2022 24.00 24.10 23.31 23.34 107,963 -0.71(-2.94%)
Jan 06, 2022 24.31 24.46 24.02 24.05 125,474 -0.26(-1.08%)
Jan 05, 2022 24.25 24.87 24.25 24.31 177,135 +0.06(+0.24%)
Jan 04, 2022 23.95 24.53 23.95 24.25 154,475 +0.35(+1.46%)
Jan 03, 2022 24.20 24.54 23.79 23.91 157,769 -0.10(-0.40%)
Dec 31, 2021 24.03 24.18 23.92 24.00 129,598 -0.12(-0.48%)
Dec 30, 2021 25.02 25.12 24.05 24.12 189,693 -0.63(-2.54%)
Dec 29, 2021 24.59 24.86 24.58 24.75 134,389 +0.09(+0.35%)
Dec 28, 2021 24.53 25.03 24.53 24.66 211,938 +0.36(+1.47%)
Dec 27, 2021 24.00 24.33 23.67 24.30 570,864 +0.53(+2.24%)
Dec 23, 2021 23.35 24.17 23.35 23.77 391,020 +0.72(+3.11%)
Dec 22, 2021 22.64 23.18 22.45 23.05 147,423 +0.37(+1.62%)
Dec 21, 2021 22.27 22.78 22.27 22.69 146,947 +0.55(+2.49%)
Dec 20, 2021 22.13 22.32 21.77 22.13 364,389 -0.34(-1.51%)
Dec 17, 2021 22.85 24.60 22.22 22.47 1,385,958 +0.75(+3.47%)
Dec 16, 2021 21.95 21.98 21.39 21.72 325,996 -0.01(-0.04%)
Dec 15, 2021 21.10 21.74 20.91 21.73 216,282 +0.68(+3.21%)
Dec 14, 2021 21.44 21.77 20.98 21.05 144,330 -0.48(-2.24%)
Dec 13, 2021 21.27 21.77 21.04 21.54 167,703 +0.19(+0.90%)
Dec 10, 2021 21.90 21.99 21.30 21.34 153,197 -0.42(-1.91%)
Dec 09, 2021 22.24 22.46 21.75 21.76 116,657 -0.67(-2.97%)
Dec 08, 2021 22.32 22.55 22.13 22.42 115,748 +0.16(+0.74%)
Dec 07, 2021 22.44 22.68 22.20 22.26 122,123 +0.07(+0.30%)
Dec 06, 2021 22.02 22.35 21.93 22.19 156,988 +0.58(+2.68%)
Dec 03, 2021 21.53 21.95 21.36 21.61 494,103 +0.13(+0.58%)
Dec 02, 2021 20.97 21.59 20.80 21.49 113,911 +0.72(+3.49%)
Dec 01, 2021 21.35 21.61 20.76 20.76 192,419 +0.14(+0.65%)
Nov 30, 2021 20.92 21.00 20.33 20.63 202,903 -0.55(-2.60%)
Nov 29, 2021 21.83 21.83 21.07 21.18 107,576 -0.14(-0.68%)
Nov 26, 2021 21.88 22.14 20.79 21.32 116,402 -1.23(-5.44%)
Nov 24, 2021 22.68 22.89 22.54 22.55 85,546 -0.31(-1.35%)
Nov 23, 2021 22.70 22.93 22.44 22.86 130,692 +0.06(+0.25%)
Nov 22, 2021 22.53 23.02 22.38 22.80 142,443 +0.50(+2.25%)
Nov 19, 2021 22.16 22.68 22.11 22.30 937,041 +0.02(+0.09%)
Nov 18, 2021 22.03 22.28 21.74 22.28 166,303 +0.27(+1.23%)
Nov 17, 2021 21.98 22.06 21.70 22.01 286,887 -0.08(-0.35%)
Nov 16, 2021 21.93 22.19 21.72 22.09 163,463 +0.25(+1.15%)
Nov 15, 2021 22.20 22.20 21.64 21.83 438,256 -0.28(-1.27%)
Nov 12, 2021 21.81 22.20 21.44 22.11 150,207 +0.45(+2.09%)
Nov 11, 2021 21.39 21.87 21.34 21.66 147,889 +0.35(+1.63%)
Nov 10, 2021 21.65 21.31 129,326 -0.38(-1.74%)
Nov 09, 2021 21.50 21.83 21.38 21.69 154,071 +0.10(+0.45%)
Nov 08, 2021 21.98 22.01 21.44 21.59 159,448 -0.19(-0.89%)
Nov 05, 2021 21.34 21.88 21.34 21.79 166,014 +0.77(+3.67%)
Nov 04, 2021 21.04 21.34 20.93 21.01 206,048 +0.11(+0.51%)
Nov 03, 2021 20.37 21.11 20.28 20.91 123,087 +0.38(+1.83%)
Nov 02, 2021 20.74 20.78 20.36 20.53 123,218 -0.22(-1.07%)
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.