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 (%)
Mar 31, 2022 20.84 20.97 20.33 20.48 167,159 -0.43(-2.05%)
Mar 30, 2022 21.84 21.84 20.82 20.91 127,417 -0.91(-4.16%)
Mar 29, 2022 21.59 22.16 21.59 21.82 132,221 +0.44(+2.05%)
Mar 28, 2022 21.66 21.66 21.18 21.38 126,982 -0.34(-1.57%)
Mar 25, 2022 21.64 21.86 21.41 21.72 204,560 +0.12(+0.54%)
Mar 24, 2022 21.96 21.96 21.40 21.61 100,856 -0.19(-0.85%)
Mar 23, 2022 22.22 22.23 21.66 21.79 121,807 -0.60(-2.66%)
Mar 22, 2022 22.59 22.79 22.24 22.39 106,155 -0.12(-0.52%)
Mar 21, 2022 22.83 22.92 22.32 22.50 118,029 -0.23(-1.03%)
Mar 18, 2022 23.14 23.17 22.45 22.74 383,779 -0.40(-1.73%)
Mar 17, 2022 22.73 23.15 22.65 23.14 100,432 +0.25(+1.11%)
Mar 16, 2022 22.57 22.93 22.37 22.88 114,172 +0.51(+2.27%)
Mar 15, 2022 22.18 22.43 22.10 22.38 162,246 +0.29(+1.33%)
Mar 14, 2022 22.45 22.45 21.85 22.08 140,253 -0.23(-1.05%)
Mar 11, 2022 22.41 22.72 22.24 22.32 108,007 -0.18(-0.82%)
Mar 10, 2022 22.08 22.53 22.02 22.50 86,314 +0.09(+0.39%)
Mar 09, 2022 22.19 22.48 22.04 22.41 124,635 +0.56(+2.58%)
Mar 08, 2022 22.39 22.43 21.81 21.85 171,279 -0.34(-1.53%)
Mar 07, 2022 22.68 22.68 21.90 22.19 174,602 -0.33(-1.47%)
Mar 04, 2022 22.82 23.74 21.91 22.52 178,643 +0.06(+0.26%)
Mar 03, 2022 22.44 22.52 22.03 22.46 238,637 +0.14(+0.61%)
Mar 02, 2022 21.83 22.43 21.83 22.33 107,762 +0.53(+2.45%)
Mar 01, 2022 22.29 22.34 21.64 21.79 180,676 -0.44(-1.97%)
Feb 28, 2022 22.17 22.33 22.01 22.23 142,565 -0.06(-0.26%)
Feb 25, 2022 21.76 22.35 21.93 22.29 91,373 +0.58(+2.69%)
Feb 24, 2022 21.16 21.77 20.83 21.71 117,185 +0.36(+1.69%)
Feb 23, 2022 21.75 21.89 21.34 21.35 157,197 -0.23(-1.08%)
Feb 22, 2022 22.12 22.21 21.55 21.58 116,669 -0.53(-2.42%)
Feb 18, 2022 22.11 0 +0.03(+0.13%)
Feb 17, 2022 22.06 22.15 21.73 22.08 73,550 -0.08(-0.35%)
Feb 16, 2022 21.82 22.24 21.72 22.16 70,075 +0.37(+1.70%)
Feb 15, 2022 21.79 21.97 21.69 21.79 86,740 +0.20(+0.95%)
Feb 14, 2022 21.51 21.73 21.40 21.59 98,959 +0.23(+1.09%)
Feb 11, 2022 21.35 21.64 21.24 21.36 121,490 +0.15(+0.69%)
Feb 10, 2022 21.64 21.81 21.09 21.21 169,319 -0.70(-3.20%)
Feb 09, 2022 21.88 22.25 21.72 21.91 89,583 +0.15(+0.67%)
Feb 08, 2022 21.24 21.83 21.24 21.76 88,072 +0.43(+2.01%)
Feb 07, 2022 21.06 21.50 21.00 21.34 174,584 +0.21(+1.01%)
Feb 04, 2022 20.99 21.23 20.65 21.12 121,164 -0.08(-0.37%)
Feb 03, 2022 21.18 21.20 129,714 -0.13(-0.59%)
Feb 02, 2022 21.30 21.41 21.00 21.33 133,064 -0.07(-0.32%)
Feb 01, 2022 21.19 21.41 21.01 21.39 135,063 +0.20(+0.96%)
Jan 31, 2022 20.70 21.19 21.19 114,072 +0.24(+1.16%)
Jan 28, 2022 20.78 20.95 20.24 20.95 130,231 +0.22(+1.08%)
Jan 27, 2022 21.20 21.44 20.66 20.72 164,372 -0.46(-2.16%)
Jan 26, 2022 22.04 22.33 21.02 21.18 118,577 -0.53(-2.46%)
Jan 25, 2022 21.81 22.04 21.33 21.71 130,182 -0.49(-2.19%)
Jan 24, 2022 21.28 22.25 21.10 22.20 121,903 +0.70(+3.26%)
Jan 21, 2022 21.78 22.26 21.50 21.50 151,341 -0.34(-1.56%)
Jan 20, 2022 22.54 22.66 21.80 21.84 132,976 -0.57(-2.56%)
Jan 19, 2022 22.71 22.71 22.28 22.41 131,883 -0.14(-0.60%)
Jan 18, 2022 23.17 23.17 22.47 22.55 95,086 -0.80(-3.42%)
Jan 14, 2022 23.35 0 -0.10(-0.41%)
Jan 13, 2022 23.40 23.70 23.38 23.45 80,575 +0.18(+0.79%)
Jan 12, 2022 23.42 23.65 23.18 23.26 140,856 -0.10(-0.42%)
Jan 11, 2022 23.50 23.50 22.96 23.36 155,360 +0.02(+0.08%)
Jan 10, 2022 23.47 23.48 22.98 23.34 139,954 -0.10(-0.41%)
Jan 07, 2022 24.10 24.19 23.41 23.44 107,538 -0.71(-2.94%)
Jan 06, 2022 24.41 24.55 24.12 24.15 124,979 -0.26(-1.08%)
Jan 05, 2022 24.35 24.97 24.35 24.41 176,437 +0.06(+0.24%)
Jan 04, 2022 24.05 24.62 24.05 24.35 153,866 +0.35(+1.46%)
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.