Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 21.21 21.44 21.04 21.42 134,923 +0.20(+0.96%)
Jan 31, 2022 20.73 21.21 21.21 113,953 +0.24(+1.16%)
Jan 28, 2022 20.80 20.97 20.26 20.97 130,096 +0.22(+1.08%)
Jan 27, 2022 21.22 21.46 20.68 20.74 164,202 -0.46(-2.16%)
Jan 26, 2022 22.06 22.35 21.05 21.20 118,454 -0.54(-2.46%)
Jan 25, 2022 21.83 22.06 21.35 21.74 130,046 -0.49(-2.19%)
Jan 24, 2022 21.30 22.27 21.12 22.22 121,776 +0.70(+3.26%)
Jan 21, 2022 21.81 22.28 21.52 21.52 151,184 -0.34(-1.56%)
Jan 20, 2022 22.56 22.68 21.83 21.86 132,837 -0.57(-2.56%)
Jan 19, 2022 22.73 22.74 22.30 22.44 131,746 -0.14(-0.60%)
Jan 18, 2022 23.20 23.20 22.50 22.57 94,987 -0.80(-3.42%)
Jan 14, 2022 23.37 0 -0.10(-0.41%)
Jan 13, 2022 23.42 23.72 23.40 23.47 80,491 +0.18(+0.79%)
Jan 12, 2022 23.44 23.67 23.21 23.29 140,709 -0.10(-0.42%)
Jan 11, 2022 23.53 23.53 22.98 23.38 155,199 +0.02(+0.08%)
Jan 10, 2022 23.49 23.50 23.00 23.36 139,808 -0.10(-0.41%)
Jan 07, 2022 24.12 24.22 23.43 23.46 107,426 -0.71(-2.94%)
Jan 06, 2022 24.43 24.58 24.14 24.17 124,849 -0.26(-1.08%)
Jan 05, 2022 24.38 25.00 24.38 24.43 176,253 +0.06(+0.24%)
Jan 04, 2022 24.07 24.65 24.07 24.38 153,706 +0.35(+1.46%)
Jan 03, 2022 24.32 24.66 23.91 24.03 156,984 -0.10(-0.40%)
Dec 31, 2021 24.15 24.30 24.03 24.12 128,953 -0.12(-0.48%)
Dec 30, 2021 25.14 25.24 24.17 24.24 188,749 -0.63(-2.54%)
Dec 29, 2021 24.72 24.99 24.71 24.87 133,720 +0.09(+0.35%)
Dec 28, 2021 24.65 25.15 24.65 24.78 210,883 +0.36(+1.47%)
Dec 27, 2021 24.12 24.45 23.79 24.42 568,022 +0.54(+2.24%)
Dec 23, 2021 23.47 24.29 23.47 23.89 389,074 +0.72(+3.11%)
Dec 22, 2021 22.75 23.30 22.56 23.17 146,689 +0.37(+1.62%)
Dec 21, 2021 22.38 22.90 22.38 22.80 146,215 +0.55(+2.49%)
Dec 20, 2021 22.24 22.43 21.88 22.24 362,576 -0.34(-1.51%)
Dec 17, 2021 22.96 24.73 22.33 22.58 1,379,060 +0.76(+3.47%)
Dec 16, 2021 22.06 22.09 21.50 21.83 324,373 -0.01(-0.04%)
Dec 15, 2021 21.21 21.85 21.01 21.84 215,206 +0.68(+3.21%)
Dec 14, 2021 21.55 21.88 21.08 21.16 143,612 -0.49(-2.24%)
Dec 13, 2021 21.37 21.88 21.15 21.64 166,869 +0.19(+0.90%)
Dec 10, 2021 22.01 22.10 21.41 21.45 152,434 -0.42(-1.91%)
Dec 09, 2021 22.35 22.57 21.86 21.87 116,076 -0.67(-2.97%)
Dec 08, 2021 22.43 22.66 22.24 22.54 115,172 +0.16(+0.74%)
Dec 07, 2021 22.56 22.80 22.31 22.37 121,515 +0.07(+0.30%)
Dec 06, 2021 22.13 22.46 22.04 22.30 156,207 +0.58(+2.68%)
Dec 03, 2021 21.63 22.06 21.47 21.72 491,644 +0.13(+0.58%)
Dec 02, 2021 21.07 21.70 20.90 21.59 113,344 +0.73(+3.49%)
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.