Quanex Building Products Corp (NY: NX )

24.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 24.23 24.42 23.68 24.15 113,115 +0.13(+0.54%)
Jul 27, 2021 24.00 24.26 23.79 24.02 111,604 -0.19(-0.78%)
Jul 26, 2021 24.46 24.71 24.19 24.21 166,701 -0.02(-0.08%)
Jul 23, 2021 24.01 24.35 23.92 24.23 115,933 +0.28(+1.17%)
Jul 22, 2021 23.96 24.06 23.51 23.95 167,989 -0.05(-0.21%)
Jul 21, 2021 23.64 24.04 23.45 24.00 108,257 +0.59(+2.52%)
Jul 20, 2021 23.12 23.82 22.92 23.41 301,920 +0.49(+2.14%)
Jul 19, 2021 23.09 23.52 22.63 22.92 208,378 -0.77(-3.25%)
Jul 16, 2021 24.18 24.20 23.64 23.69 198,233 -0.27(-1.13%)
Jul 15, 2021 23.71 24.03 23.62 23.96 143,032 +0.06(+0.25%)
Jul 14, 2021 23.77 24.04 23.62 23.90 190,299 +0.19(+0.80%)
Jul 13, 2021 24.25 24.25 23.65 23.71 147,858 -0.64(-2.63%)
Jul 12, 2021 24.09 24.41 23.93 24.35 135,698 +0.07(+0.29%)
Jul 09, 2021 23.91 24.50 23.88 24.28 136,149 +0.77(+3.28%)
Jul 08, 2021 23.06 23.88 22.66 23.51 242,069 -0.14(-0.59%)
Jul 07, 2021 23.51 23.93 23.51 23.65 238,396 -0.05(-0.21%)
Jul 06, 2021 24.27 24.42 23.24 23.70 176,642 -0.62(-2.55%)
Jul 02, 2021 24.92 25.14 24.29 24.32 127,445 -0.52(-2.09%)
Jul 01, 2021 24.84 25.13 24.81 24.84 231,400 +0.00(+0.00%)
Jun 30, 2021 24.40 25.05 24.18 24.84 154,971 +0.30(+1.22%)
Jun 29, 2021 24.86 25.12 24.52 24.54 181,370 -0.17(-0.69%)
Jun 28, 2021 25.03 25.19 24.43 24.71 216,271 -0.49(-1.94%)
Jun 25, 2021 24.90 25.36 24.90 25.20 339,237 +0.20(+0.80%)
Jun 24, 2021 24.93 25.02 24.56 25.00 90,425 +0.26(+1.05%)
Jun 23, 2021 25.02 25.02 24.60 24.74 135,009 -0.15(-0.60%)
Jun 22, 2021 25.15 25.15 24.72 24.89 92,342 -0.36(-1.43%)
Jun 21, 2021 25.11 25.48 25.05 25.25 186,465 +0.47(+1.90%)
Jun 18, 2021 24.85 25.04 24.54 24.78 409,800 -0.45(-1.78%)
Jun 17, 2021 25.89 26.00 24.97 25.23 125,931 -0.86(-3.30%)
Jun 16, 2021 26.36 26.36 25.88 26.09 102,696 -0.28(-1.06%)
Jun 15, 2021 26.09 26.39 25.78 26.37 183,025 +0.37(+1.42%)
Jun 14, 2021 26.34 26.39 25.81 26.00 127,124 -0.51(-1.92%)
Jun 11, 2021 26.27 26.63 26.27 26.51 74,476 +0.20(+0.76%)
Jun 10, 2021 26.90 26.90 26.25 26.31 104,399 -0.66(-2.45%)
Jun 09, 2021 27.73 27.73 26.96 26.97 152,715 -0.71(-2.57%)
Jun 08, 2021 27.92 27.92 27.45 27.68 182,658 -0.07(-0.25%)
Jun 07, 2021 27.20 28.04 27.18 27.75 189,682 +0.56(+2.06%)
Jun 04, 2021 27.61 28.30 26.76 27.19 256,223 +1.08(+4.14%)
Jun 03, 2021 25.97 26.11 25.56 26.11 327,584 -0.17(-0.65%)
Jun 02, 2021 27.24 27.25 26.15 26.28 120,526 -0.96(-3.52%)
Jun 01, 2021 26.68 27.43 26.66 27.24 232,928 +0.61(+2.29%)
May 28, 2021 26.79 26.79 26.06 26.63 99,892 +0.07(+0.26%)
May 27, 2021 26.82 27.09 26.54 26.56 93,218 +0.06(+0.23%)
May 26, 2021 26.06 26.52 26.06 26.50 102,337 +0.54(+2.08%)
May 25, 2021 26.18 26.49 25.94 25.96 159,099 -0.22(-0.84%)
May 24, 2021 26.46 26.46 26.15 26.18 90,594 -0.14(-0.53%)
May 21, 2021 26.51 26.74 26.23 26.32 69,159 +0.04(+0.15%)
May 20, 2021 26.28 26.34 26.00 26.28 78,417 -0.07(-0.27%)
May 19, 2021 26.00 26.40 25.54 26.35 106,876 -0.05(-0.19%)
May 18, 2021 26.85 27.16 26.39 26.40 99,283 -0.46(-1.71%)
May 17, 2021 26.85 26.94 26.50 26.86 97,937 -0.32(-1.18%)
May 14, 2021 26.83 27.21 26.57 27.18 87,147 +0.66(+2.49%)
May 13, 2021 25.72 26.66 25.71 26.52 172,514 +0.91(+3.55%)
May 12, 2021 27.21 27.41 25.41 25.61 359,581 -1.93(-7.01%)
May 11, 2021 27.85 28.00 26.88 27.54 202,736 -0.97(-3.40%)
May 10, 2021 27.77 29.02 27.77 28.51 298,153 +0.74(+2.66%)
May 07, 2021 27.41 27.80 27.24 27.77 174,305 +0.47(+1.72%)
May 06, 2021 27.27 27.36 26.80 27.30 288,621 +0.03(+0.11%)
May 05, 2021 27.37 27.71 26.07 27.27 161,098 -0.22(-0.80%)
May 04, 2021 27.50 27.79 27.38 27.49 136,068 -0.18(-0.65%)
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.