Quanex Building Products Corp (NY: NX )

23.30 -0.52 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.36 21.44 20.76 21.06 198,724 -0.56(-2.60%)
Nov 29, 2021 22.28 22.28 21.52 21.62 105,360 -0.15(-0.68%)
Nov 26, 2021 22.34 22.60 21.23 21.77 114,004 -1.25(-5.44%)
Nov 24, 2021 23.16 23.37 23.01 23.02 83,784 -0.32(-1.35%)
Nov 23, 2021 23.18 23.41 22.91 23.34 128,000 +0.06(+0.25%)
Nov 22, 2021 23.00 23.51 22.85 23.28 139,508 +0.51(+2.25%)
Nov 19, 2021 22.63 23.16 22.57 22.77 917,739 +0.02(+0.09%)
Nov 18, 2021 22.49 22.75 22.20 22.75 162,877 +0.28(+1.23%)
Nov 17, 2021 22.44 22.52 22.16 22.47 280,978 -0.08(-0.35%)
Nov 16, 2021 22.39 22.66 22.18 22.55 160,096 +0.26(+1.15%)
Nov 15, 2021 22.67 22.67 22.10 22.29 429,228 -0.29(-1.27%)
Nov 12, 2021 22.26 22.67 21.89 22.58 147,113 +0.46(+2.09%)
Nov 11, 2021 21.84 22.33 21.79 22.12 144,842 +0.35(+1.63%)
Nov 10, 2021 22.11 21.76 126,662 -0.38(-1.74%)
Nov 09, 2021 21.95 22.29 21.83 22.15 150,897 +0.10(+0.45%)
Nov 08, 2021 22.44 22.48 21.89 22.05 156,163 -0.20(-0.89%)
Nov 05, 2021 21.79 22.34 21.79 22.24 162,594 +0.79(+3.67%)
Nov 04, 2021 21.49 21.79 21.37 21.46 201,804 +0.11(+0.51%)
Nov 03, 2021 20.80 21.55 20.71 21.35 120,551 +0.38(+1.83%)
Nov 02, 2021 21.18 21.22 20.79 20.96 120,680 -0.23(-1.07%)
Nov 01, 2021 20.50 21.22 20.42 21.19 144,328 +0.77(+3.76%)
Oct 29, 2021 20.38 20.67 20.15 20.42 153,530 +0.01(+0.05%)
Oct 28, 2021 20.14 20.52 20.14 20.41 74,877 +0.36(+1.82%)
Oct 27, 2021 20.57 20.75 20.03 20.05 133,097 -0.57(-2.77%)
Oct 26, 2021 20.93 20.61 20.62 118,696 -0.36(-1.74%)
Oct 25, 2021 20.54 21.05 20.43 20.98 164,463 +0.41(+2.01%)
Oct 22, 2021 20.67 21.04 20.51 20.57 174,535 -0.16(-0.76%)
Oct 21, 2021 20.82 20.92 20.43 20.73 116,943 -0.15(-0.71%)
Oct 20, 2021 20.21 20.93 20.20 20.87 203,171 +0.66(+3.27%)
Oct 19, 2021 20.62 20.62 20.06 20.21 382,025 -0.39(-1.91%)
Oct 18, 2021 20.69 20.93 20.51 20.61 148,023 -0.21(-0.99%)
Oct 15, 2021 21.38 21.42 20.81 20.82 152,163 -0.20(-0.94%)
Oct 14, 2021 21.03 21.14 20.92 21.01 92,772 +0.20(+0.95%)
Oct 13, 2021 20.82 21.11 20.69 20.82 111,607 +0.19(+0.91%)
Oct 12, 2021 20.82 20.86 20.57 20.63 117,001 -0.10(-0.48%)
Oct 11, 2021 21.08 21.11 20.73 20.73 106,777 -0.26(-1.22%)
Oct 08, 2021 21.40 21.40 20.96 20.98 142,456 -0.44(-2.07%)
Oct 07, 2021 21.18 21.78 21.18 21.43 123,012 +0.39(+1.87%)
Oct 06, 2021 21.13 21.25 20.85 21.03 138,098 -0.30(-1.39%)
Oct 05, 2021 21.75 21.75 21.23 21.33 158,727 -0.27(-1.23%)
Oct 04, 2021 21.63 21.82 21.51 21.59 123,933 +0.06(+0.27%)
Oct 01, 2021 21.27 21.64 21.01 21.54 235,215 +0.43(+2.06%)
Sep 30, 2021 21.75 21.84 21.09 21.10 108,598 -0.48(-2.24%)
Sep 29, 2021 21.66 21.70 21.13 21.58 85,624 +0.09(+0.41%)
Sep 28, 2021 22.19 22.20 21.46 21.50 175,291 -0.65(-2.94%)
Sep 27, 2021 21.55 22.35 21.55 22.15 188,074 +0.76(+3.55%)
Sep 24, 2021 21.44 21.59 21.34 21.39 111,939 -0.05(-0.23%)
Sep 23, 2021 21.48 21.66 21.26 21.44 127,557 +0.14(+0.65%)
Sep 22, 2021 21.33 21.50 21.19 21.30 133,793 +0.29(+1.36%)
Sep 21, 2021 21.34 21.34 20.64 21.01 111,461 -0.14(-0.65%)
Sep 20, 2021 21.39 21.69 20.64 21.15 196,021 -0.78(-3.55%)
Sep 17, 2021 21.73 21.92 21.47 21.93 543,894 +0.25(+1.14%)
Sep 16, 2021 22.08 22.18 21.67 21.68 245,049 -0.39(-1.79%)
Sep 15, 2021 21.26 22.18 21.20 22.08 235,386 +0.85(+3.99%)
Sep 14, 2021 21.55 21.81 21.08 21.23 250,561 -0.39(-1.82%)
Sep 13, 2021 21.40 21.77 21.22 21.62 156,306 +0.59(+2.80%)
Sep 10, 2021 21.55 21.84 21.00 21.03 151,399 -0.23(-1.06%)
Sep 09, 2021 21.48 21.70 21.24 21.26 153,436 -0.16(-0.73%)
Sep 08, 2021 21.51 21.56 21.26 21.42 228,343 -0.23(-1.04%)
Sep 07, 2021 21.30 22.04 21.26 21.64 239,102 +0.06(+0.27%)
Sep 03, 2021 22.26 22.58 21.48 21.58 471,558 -1.87(-7.96%)
Sep 02, 2021 23.11 23.50 23.01 23.45 150,169 +0.37(+1.62%)
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.