Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.25 22.29 21.65 21.73 107,963 -0.47(-2.11%)
Aug 30, 2022 22.62 22.69 22.04 22.20 110,951 -0.26(-1.17%)
Aug 29, 2022 22.38 22.82 22.16 22.46 105,565 -0.25(-1.12%)
Aug 26, 2022 23.78 23.85 22.58 22.71 127,220 -1.17(-4.90%)
Aug 25, 2022 23.43 23.95 23.33 23.88 81,309 +0.37(+1.57%)
Aug 24, 2022 23.51 23.58 23.24 23.51 74,192 -0.05(-0.21%)
Aug 23, 2022 23.94 24.03 23.55 23.56 112,406 -0.42(-1.75%)
Aug 22, 2022 24.36 24.57 23.84 23.98 119,052 -0.63(-2.57%)
Aug 19, 2022 25.02 25.02 24.55 24.61 153,660 -0.55(-2.17%)
Aug 18, 2022 24.85 25.16 24.82 25.16 87,927 +0.26(+1.06%)
Aug 17, 2022 24.94 25.03 24.53 24.90 92,532 -0.34(-1.35%)
Aug 16, 2022 24.82 25.28 24.68 25.24 81,726 +0.22(+0.90%)
Aug 15, 2022 24.36 25.01 24.29 25.01 105,060 +0.38(+1.54%)
Aug 12, 2022 24.32 24.73 23.94 24.63 86,281 +0.50(+2.06%)
Aug 11, 2022 23.99 24.40 23.94 24.14 61,598 +0.23(+0.98%)
Aug 10, 2022 23.59 23.99 23.56 23.90 118,412 +0.73(+3.15%)
Aug 09, 2022 23.41 23.57 22.79 23.17 115,661 -0.50(-2.10%)
Aug 08, 2022 23.19 23.80 23.19 23.67 96,163 +0.43(+1.85%)
Aug 05, 2022 23.30 23.32 22.41 23.24 144,783 -0.07(-0.29%)
Aug 04, 2022 23.44 23.56 23.25 23.31 228,233 -0.24(-1.03%)
Aug 03, 2022 23.92 23.92 23.39 23.55 119,513 -0.36(-1.51%)
Aug 02, 2022 24.36 24.36 23.90 23.91 114,535 -0.62(-2.54%)
Aug 01, 2022 23.95 24.67 23.68 24.54 122,755 +0.56(+2.32%)
Jul 29, 2022 23.84 24.21 23.63 23.98 113,047 +0.02(+0.08%)
Jul 28, 2022 23.79 24.08 23.58 23.96 100,844 +0.19(+0.78%)
Jul 27, 2022 23.79 23.87 23.34 23.78 122,534 +0.22(+0.95%)
Jul 26, 2022 23.14 23.60 22.89 23.55 159,072 +0.35(+1.51%)
Jul 25, 2022 23.37 23.55 23.07 23.20 186,806 -0.17(-0.71%)
Jul 22, 2022 23.35 23.60 23.05 23.37 131,379 -0.11(-0.46%)
Jul 21, 2022 22.77 23.51 22.57 23.47 142,018 +0.46(+1.99%)
Jul 20, 2022 22.90 23.08 22.73 23.02 118,900 +0.04(+0.17%)
Jul 19, 2022 22.56 23.10 22.52 22.98 129,448 +0.86(+3.88%)
Jul 18, 2022 22.44 22.60 21.94 22.12 188,208 -0.17(-0.74%)
Jul 15, 2022 22.12 22.31 21.76 22.29 183,416 +0.40(+1.83%)
Jul 14, 2022 21.93 21.96 21.41 21.89 88,372 -0.38(-1.71%)
Jul 13, 2022 21.93 22.31 21.64 22.27 107,486 -0.04(-0.17%)
Jul 12, 2022 22.10 22.66 22.01 22.31 122,041 +0.15(+0.66%)
Jul 11, 2022 22.41 22.52 21.93 22.16 126,072 -0.13(-0.57%)
Jul 08, 2022 22.14 22.39 22.04 22.29 106,341 +0.17(+0.75%)
Jul 07, 2022 22.10 22.52 21.82 22.12 150,390 +0.18(+0.80%)
Jul 06, 2022 22.39 22.46 21.50 21.94 128,739 -0.49(-2.17%)
Jul 05, 2022 22.33 22.46 21.98 22.43 202,424 -0.33(-1.46%)
Jul 01, 2022 22.16 22.81 22.15 22.76 152,601 +0.59(+2.68%)
Jun 30, 2022 21.72 22.35 21.64 22.17 158,247 +0.17(+0.75%)
Jun 29, 2022 21.90 22.04 21.60 22.00 131,296 +0.09(+0.40%)
Jun 28, 2022 22.90 23.11 21.89 21.92 170,686 -0.78(-3.43%)
Jun 27, 2022 22.27 22.72 22.11 22.69 179,887 +0.61(+2.78%)
Jun 24, 2022 21.52 22.08 21.52 22.08 515,772 +0.68(+3.19%)
Jun 23, 2022 21.05 21.44 21.02 21.40 141,614 +0.48(+2.28%)
Jun 22, 2022 20.49 21.10 20.49 20.92 129,409 -0.05(-0.23%)
Jun 21, 2022 20.64 21.10 20.37 20.97 222,568 +0.55(+2.67%)
Jun 17, 2022 19.74 20.57 19.64 20.42 318,242 +0.78(+3.97%)
Jun 16, 2022 21.54 21.54 19.39 19.64 387,968 -2.25(-10.28%)
Jun 15, 2022 22.13 22.53 21.80 21.90 340,848 -0.03(-0.13%)
Jun 14, 2022 22.02 22.38 21.82 21.93 188,276 +0.00(+0.00%)
Jun 13, 2022 22.51 22.59 21.77 21.93 166,797 -0.94(-4.12%)
Jun 10, 2022 23.47 23.63 22.87 22.87 223,278 -0.89(-3.76%)
Jun 09, 2022 23.29 24.18 23.26 23.76 168,070 +0.27(+1.16%)
Jun 08, 2022 23.68 24.12 23.42 23.49 180,589 -0.27(-1.14%)
Jun 07, 2022 23.12 23.76 22.94 23.76 344,763 +0.58(+2.51%)
Jun 06, 2022 22.40 23.20 22.29 23.18 179,471 +0.93(+4.19%)
Jun 03, 2022 22.01 22.41 21.44 22.25 271,407 +2.11(+10.46%)
Jun 02, 2022 19.85 20.15 19.74 20.14 300,844 +0.48(+2.42%)
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.