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 (%)
Sep 30, 2021 21.41 21.50 20.76 20.77 110,330 -0.48(-2.24%)
Sep 29, 2021 21.32 21.36 20.80 21.25 86,990 +0.09(+0.41%)
Sep 28, 2021 21.84 21.85 21.12 21.16 178,087 -0.64(-2.94%)
Sep 27, 2021 21.21 22.00 21.21 21.80 191,074 +0.75(+3.55%)
Sep 24, 2021 21.10 21.25 21.00 21.05 113,725 -0.05(-0.23%)
Sep 23, 2021 21.14 21.32 20.93 21.10 129,592 +0.14(+0.65%)
Sep 22, 2021 20.99 21.16 20.85 20.96 135,927 +0.28(+1.36%)
Sep 21, 2021 21.00 21.00 20.31 20.68 113,239 -0.14(-0.65%)
Sep 20, 2021 21.05 21.35 20.31 20.82 199,147 -0.77(-3.55%)
Sep 17, 2021 21.39 21.58 21.13 21.59 552,570 +0.24(+1.14%)
Sep 16, 2021 21.73 21.83 21.33 21.34 248,958 -0.39(-1.79%)
Sep 15, 2021 20.93 21.83 20.86 21.73 239,140 +0.83(+3.99%)
Sep 14, 2021 21.22 21.47 20.75 20.90 254,558 -0.39(-1.82%)
Sep 13, 2021 21.06 21.43 20.89 21.28 158,800 +0.58(+2.80%)
Sep 10, 2021 21.22 21.50 20.67 20.70 153,814 -0.22(-1.06%)
Sep 09, 2021 21.14 21.36 20.91 20.93 155,883 -0.15(-0.73%)
Sep 08, 2021 21.18 21.23 20.93 21.08 231,985 -0.22(-1.04%)
Sep 07, 2021 20.96 21.70 20.93 21.30 242,916 +0.06(+0.27%)
Sep 03, 2021 21.91 22.23 21.14 21.24 479,079 -1.84(-7.96%)
Sep 02, 2021 22.75 23.13 22.65 23.08 152,564 +0.37(+1.62%)
Sep 01, 2021 22.84 22.86 22.32 22.71 129,974 -0.06(-0.25%)
Aug 31, 2021 22.80 22.84 22.33 22.77 276,355 +0.06(+0.26%)
Aug 30, 2021 23.15 23.30 22.67 22.71 101,170 -0.42(-1.80%)
Aug 27, 2021 22.39 23.24 22.38 23.13 122,590 +0.72(+3.19%)
Aug 26, 2021 22.85 23.01 22.39 22.41 127,027 -0.55(-2.40%)
Aug 25, 2021 22.78 23.28 22.78 22.96 160,736 -0.05(-0.21%)
Aug 24, 2021 22.86 23.14 22.74 23.01 106,993 +0.33(+1.45%)
Aug 23, 2021 22.22 22.74 21.89 22.68 214,664 +0.65(+2.94%)
Aug 20, 2021 22.20 22.40 21.72 22.04 706,813 -0.14(-0.65%)
Aug 19, 2021 22.41 22.62 22.13 22.18 205,110 -0.56(-2.46%)
Aug 18, 2021 22.87 23.40 22.71 22.74 144,058 -0.18(-0.80%)
Aug 17, 2021 23.42 23.42 22.90 22.93 154,960 -0.72(-3.03%)
Aug 16, 2021 23.68 24.15 23.48 23.64 173,716 -0.25(-1.05%)
Aug 13, 2021 24.33 24.34 23.87 23.89 125,995 -0.42(-1.71%)
Aug 12, 2021 24.20 24.36 23.97 24.31 98,138 +0.08(+0.32%)
Aug 11, 2021 23.74 24.25 23.53 24.23 117,201 +0.47(+1.99%)
Aug 10, 2021 23.15 23.76 23.02 23.76 104,503 +0.61(+2.63%)
Aug 09, 2021 23.25 23.37 23.00 23.15 97,649 -0.26(-1.11%)
Aug 06, 2021 23.45 23.82 23.26 23.41 70,954 +0.16(+0.71%)
Aug 05, 2021 23.09 23.50 23.01 23.25 83,149 +0.13(+0.54%)
Aug 04, 2021 23.53 23.73 23.09 23.12 110,378 -0.74(-3.12%)
Aug 03, 2021 23.65 23.90 23.25 23.86 163,534 +0.40(+1.69%)
Aug 02, 2021 24.02 24.54 23.46 23.47 166,361 -0.54(-2.25%)
Jul 30, 2021 23.99 24.24 23.94 24.01 110,610 -0.07(-0.28%)
Jul 29, 2021 23.61 24.10 23.54 24.08 145,747 +0.73(+3.15%)
Jul 28, 2021 23.42 23.60 22.89 23.34 117,032 +0.13(+0.54%)
Jul 27, 2021 23.20 23.45 22.99 23.22 115,468 -0.18(-0.79%)
Jul 26, 2021 23.64 23.88 23.38 23.40 172,473 -0.02(-0.08%)
Jul 23, 2021 23.21 23.54 23.12 23.42 119,947 +0.27(+1.17%)
Jul 22, 2021 23.16 23.25 22.72 23.15 173,806 -0.05(-0.21%)
Jul 21, 2021 22.85 23.24 22.67 23.20 112,005 +0.57(+2.52%)
Jul 20, 2021 22.35 23.02 22.15 22.63 312,375 +0.47(+2.14%)
Jul 19, 2021 22.32 22.73 21.87 22.15 215,593 -0.74(-3.25%)
Jul 16, 2021 23.37 23.39 22.85 22.90 205,097 -0.26(-1.13%)
Jul 15, 2021 22.92 23.23 22.83 23.16 147,985 +0.06(+0.25%)
Jul 14, 2021 22.97 23.24 22.83 23.10 196,888 +0.18(+0.80%)
Jul 13, 2021 23.44 23.44 22.86 22.92 152,978 -0.62(-2.63%)
Jul 12, 2021 23.28 23.59 23.13 23.54 140,397 +0.07(+0.29%)
Jul 09, 2021 23.11 23.68 23.08 23.47 140,863 +0.74(+3.28%)
Jul 08, 2021 22.29 23.08 21.90 22.72 250,451 -0.14(-0.59%)
Jul 07, 2021 22.72 23.13 22.72 22.86 246,651 -0.05(-0.21%)
Jul 06, 2021 23.46 23.61 22.46 22.91 182,758 -0.60(-2.55%)
Jul 02, 2021 24.09 24.30 23.48 23.51 131,858 -0.50(-2.09%)
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.