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 (%)
Feb 26, 2021 23.23 23.73 22.75 23.23 241,470 -0.02(-0.08%)
Feb 25, 2021 23.87 24.49 23.24 23.25 253,316 -0.62(-2.60%)
Feb 24, 2021 23.72 24.83 23.58 23.87 513,068 +0.31(+1.30%)
Feb 23, 2021 23.51 23.79 23.08 23.57 153,314 -0.10(-0.40%)
Feb 22, 2021 23.22 23.87 23.18 23.66 111,749 +0.24(+1.02%)
Feb 19, 2021 22.80 23.51 22.56 23.43 137,489 +0.74(+3.28%)
Feb 18, 2021 22.79 22.90 22.32 22.68 130,728 -0.30(-1.29%)
Feb 17, 2021 23.08 23.13 22.68 22.98 120,261 -0.16(-0.70%)
Feb 16, 2021 23.87 23.87 23.11 23.14 148,965 -0.57(-2.42%)
Feb 12, 2021 23.30 23.77 23.18 23.71 163,354 +0.46(+1.97%)
Feb 11, 2021 23.30 23.69 22.96 23.25 126,573 +0.08(+0.33%)
Feb 10, 2021 23.80 23.80 23.17 23.18 105,485 -0.48(-2.02%)
Feb 09, 2021 23.80 23.80 23.23 23.65 107,521 -0.20(-0.84%)
Feb 08, 2021 23.71 23.94 23.70 23.86 162,049 +0.35(+1.50%)
Feb 05, 2021 23.58 23.62 23.05 23.50 97,384 +0.20(+0.86%)
Feb 04, 2021 22.88 23.41 22.60 23.30 93,952 +0.62(+2.74%)
Feb 03, 2021 22.38 22.93 21.95 22.68 208,660 +0.22(+0.98%)
Feb 02, 2021 22.30 22.54 21.74 22.46 168,763 +0.53(+2.39%)
Feb 01, 2021 21.11 22.08 20.89 21.94 155,020 +0.94(+4.46%)
Jan 29, 2021 21.49 21.52 20.68 21.00 234,769 -0.30(-1.39%)
Jan 28, 2021 21.95 21.95 21.14 21.30 160,779 -0.26(-1.20%)
Jan 27, 2021 22.30 22.36 21.45 21.55 294,587 -1.34(-5.84%)
Jan 26, 2021 23.92 24.09 22.80 22.89 160,747 -0.85(-3.58%)
Jan 25, 2021 24.05 24.08 23.27 23.74 151,969 -0.32(-1.35%)
Jan 22, 2021 23.56 24.18 23.23 24.07 229,009 +0.14(+0.60%)
Jan 21, 2021 24.42 24.42 23.77 23.92 231,828 -0.32(-1.34%)
Jan 20, 2021 24.35 24.61 24.09 24.25 240,926 +0.04(+0.16%)
Jan 19, 2021 24.74 24.84 24.12 24.21 314,887 -0.21(-0.86%)
Jan 15, 2021 24.81 24.81 23.72 24.42 244,088 -0.82(-3.25%)
Jan 14, 2021 24.97 25.39 24.80 25.24 146,760 +0.52(+2.09%)
Jan 13, 2021 25.09 25.39 24.35 24.72 191,458 -0.43(-1.71%)
Jan 12, 2021 24.72 25.35 24.53 25.15 144,740 +0.55(+2.25%)
Jan 11, 2021 24.02 24.76 24.02 24.60 146,294 +0.34(+1.42%)
Jan 08, 2021 24.22 24.79 23.91 24.26 346,394 +0.10(+0.40%)
Jan 07, 2021 23.42 24.18 23.27 24.16 294,911 +0.96(+4.16%)
Jan 06, 2021 21.96 23.57 21.96 23.20 277,966 +1.61(+7.48%)
Jan 05, 2021 21.04 21.76 21.04 21.58 132,733 +0.46(+2.17%)
Jan 04, 2021 21.31 21.48 20.63 21.12 218,866 -0.05(-0.23%)
Dec 31, 2020 21.17 21.17 21.17 113,812 -0.23(-1.07%)
Dec 30, 2020 21.35 21.54 21.22 21.40 113,812 +0.11(+0.49%)
Dec 29, 2020 21.66 21.66 21.02 21.30 160,410 -0.36(-1.68%)
Dec 28, 2020 21.84 21.90 21.52 21.66 164,214 +0.12(+0.58%)
Dec 24, 2020 21.50 21.61 21.39 21.53 87,226 +0.05(+0.22%)
Dec 23, 2020 21.63 21.74 21.32 21.49 174,605 +0.04(+0.18%)
Dec 22, 2020 21.44 21.47 21.21 21.45 86,900 +0.00(+0.00%)
Dec 21, 2020 21.34 21.54 20.99 21.45 148,963 -0.20(-0.93%)
Dec 18, 2020 21.69 21.87 21.46 21.65 569,854 +0.08(+0.35%)
Dec 17, 2020 21.59 21.71 21.32 21.57 163,766 +0.09(+0.40%)
Dec 16, 2020 21.72 21.77 21.40 21.49 201,561 +0.01(+0.04%)
Dec 15, 2020 21.08 21.54 20.90 21.48 190,557 +0.74(+3.54%)
Dec 14, 2020 21.60 21.60 20.59 20.74 187,455 -0.40(-1.89%)
Dec 11, 2020 21.41 21.49 20.74 21.14 242,150 +0.21(+1.00%)
Dec 10, 2020 20.87 21.05 20.71 20.93 182,267 +0.02(+0.09%)
Dec 09, 2020 20.86 21.10 20.62 20.91 127,179 +0.24(+1.15%)
Dec 08, 2020 20.36 20.73 20.11 20.68 127,834 +0.09(+0.42%)
Dec 07, 2020 20.26 20.79 19.99 20.59 128,742 +0.25(+1.22%)
Dec 04, 2020 20.18 20.42 19.86 20.34 101,946 +0.32(+1.62%)
Dec 03, 2020 19.70 20.20 19.40 20.02 112,767 +0.34(+1.74%)
Dec 02, 2020 19.66 19.79 19.24 19.68 97,318 -0.11(-0.58%)
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.