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 (%)
Feb 26, 2021 23.26 23.76 22.77 23.26 241,219 -0.02(-0.08%)
Feb 25, 2021 23.90 24.51 23.27 23.28 253,052 -0.62(-2.60%)
Feb 24, 2021 23.75 24.86 23.60 23.90 512,534 +0.31(+1.30%)
Feb 23, 2021 23.54 23.81 23.11 23.59 153,154 -0.10(-0.40%)
Feb 22, 2021 23.24 23.90 23.20 23.69 111,633 +0.24(+1.02%)
Feb 19, 2021 22.82 23.54 22.58 23.45 137,346 +0.75(+3.28%)
Feb 18, 2021 22.81 22.92 22.34 22.70 130,592 -0.30(-1.29%)
Feb 17, 2021 23.11 23.15 22.70 23.00 120,136 -0.16(-0.70%)
Feb 16, 2021 23.90 23.90 23.13 23.16 148,810 -0.57(-2.42%)
Feb 12, 2021 23.33 23.79 23.20 23.74 163,184 +0.46(+1.97%)
Feb 11, 2021 23.33 23.72 22.98 23.28 126,441 +0.08(+0.33%)
Feb 10, 2021 23.82 23.82 23.19 23.20 105,376 -0.48(-2.02%)
Feb 09, 2021 23.82 23.82 23.25 23.68 107,409 -0.20(-0.84%)
Feb 08, 2021 23.74 23.97 23.73 23.88 161,881 +0.35(+1.50%)
Feb 05, 2021 23.60 23.64 23.08 23.53 97,282 +0.20(+0.86%)
Feb 04, 2021 22.91 23.43 22.63 23.33 93,855 +0.62(+2.74%)
Feb 03, 2021 22.41 22.95 21.98 22.70 208,443 +0.22(+0.98%)
Feb 02, 2021 22.32 22.56 21.77 22.48 168,588 +0.53(+2.39%)
Feb 01, 2021 21.14 22.10 20.92 21.96 154,859 +0.94(+4.46%)
Jan 29, 2021 21.51 21.54 20.71 21.02 234,525 -0.30(-1.39%)
Jan 28, 2021 21.98 21.98 21.17 21.32 160,612 -0.26(-1.20%)
Jan 27, 2021 22.32 22.38 21.47 21.58 294,281 -1.34(-5.84%)
Jan 26, 2021 23.95 24.12 22.82 22.91 160,580 -0.85(-3.58%)
Jan 25, 2021 24.07 24.11 23.30 23.77 151,811 -0.32(-1.35%)
Jan 22, 2021 23.58 24.21 23.25 24.09 228,771 +0.14(+0.60%)
Jan 21, 2021 24.44 24.44 23.79 23.95 231,587 -0.33(-1.34%)
Jan 20, 2021 24.38 24.64 24.12 24.27 240,676 +0.04(+0.16%)
Jan 19, 2021 24.77 24.86 24.15 24.23 314,559 -0.21(-0.86%)
Jan 15, 2021 24.84 24.84 23.75 24.44 243,835 -0.82(-3.25%)
Jan 14, 2021 25.00 25.42 24.83 25.27 146,607 +0.52(+2.09%)
Jan 13, 2021 25.11 25.42 24.38 24.75 191,259 -0.43(-1.71%)
Jan 12, 2021 24.75 25.38 24.56 25.18 144,589 +0.55(+2.25%)
Jan 11, 2021 24.04 24.79 24.04 24.63 146,142 +0.34(+1.42%)
Jan 08, 2021 24.24 24.82 23.94 24.28 346,034 +0.10(+0.40%)
Jan 07, 2021 23.44 24.21 23.30 24.19 294,605 +0.97(+4.16%)
Jan 06, 2021 21.99 23.59 21.99 23.22 277,678 +1.62(+7.48%)
Jan 05, 2021 21.06 21.79 21.06 21.61 132,595 +0.46(+2.17%)
Jan 04, 2021 21.33 21.50 20.65 21.15 218,638 -0.05(-0.23%)
Dec 31, 2020 21.19 21.19 21.19 113,694 -0.23(-1.07%)
Dec 30, 2020 21.38 21.57 21.24 21.42 113,694 +0.11(+0.49%)
Dec 29, 2020 21.68 21.68 21.04 21.32 160,243 -0.36(-1.68%)
Dec 28, 2020 21.86 21.92 21.54 21.68 164,044 +0.12(+0.58%)
Dec 24, 2020 21.52 21.63 21.41 21.56 87,136 +0.05(+0.22%)
Dec 23, 2020 21.65 21.76 21.35 21.51 174,424 +0.04(+0.18%)
Dec 22, 2020 21.46 21.49 21.23 21.47 86,809 +0.00(+0.00%)
Dec 21, 2020 21.37 21.57 21.01 21.47 148,808 -0.20(-0.93%)
Dec 18, 2020 21.71 21.90 21.49 21.67 569,262 +0.08(+0.35%)
Dec 17, 2020 21.61 21.73 21.35 21.60 163,596 +0.09(+0.40%)
Dec 16, 2020 21.74 21.80 21.42 21.51 201,351 +0.01(+0.04%)
Dec 15, 2020 21.10 21.57 20.93 21.50 190,359 +0.74(+3.55%)
Dec 14, 2020 21.62 21.62 20.61 20.76 187,260 -0.40(-1.89%)
Dec 11, 2020 21.43 21.52 20.76 21.16 241,898 +0.21(+1.00%)
Dec 10, 2020 20.89 21.07 20.74 20.95 182,077 +0.02(+0.09%)
Dec 09, 2020 20.88 21.13 20.64 20.94 127,047 +0.24(+1.15%)
Dec 08, 2020 20.38 20.75 20.13 20.70 127,701 +0.09(+0.42%)
Dec 07, 2020 20.28 20.81 20.01 20.61 128,608 +0.25(+1.22%)
Dec 04, 2020 20.20 20.44 19.88 20.36 101,840 +0.32(+1.62%)
Dec 03, 2020 19.72 20.22 19.42 20.04 112,650 +0.34(+1.74%)
Dec 02, 2020 19.68 19.81 19.26 19.70 97,217 -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.