Quanex Building Products Corp (NY: NX )

23.23 USD +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.00 21.13 20.48 20.60 121,726 -0.41(-1.95%)
Nov 27, 2020 21.33 21.33 20.72 21.01 47,200 -0.31(-1.45%)
Nov 25, 2020 21.90 21.90 21.20 21.32 101,300 -0.59(-2.69%)
Nov 24, 2020 21.27 22.00 21.07 21.91 140,457 +0.90(+4.28%)
Nov 23, 2020 20.43 21.10 20.43 21.01 101,672 +0.79(+3.91%)
Nov 20, 2020 20.31 20.39 19.95 20.22 93,500 -0.34(-1.65%)
Nov 19, 2020 20.19 20.56 19.95 20.56 125,111 +0.27(+1.33%)
Nov 18, 2020 20.60 20.63 20.27 20.29 99,492 -0.25(-1.22%)
Nov 17, 2020 20.41 20.66 20.07 20.54 105,644 -0.01(-0.05%)
Nov 16, 2020 20.50 20.69 19.98 20.55 142,005 +0.57(+2.85%)
Nov 13, 2020 19.58 20.06 19.49 19.98 95,600 +0.59(+3.04%)
Nov 12, 2020 19.56 19.75 19.06 19.39 121,626 -0.40(-2.02%)
Nov 11, 2020 20.54 20.54 19.51 19.79 141,633 -0.72(-3.51%)
Nov 10, 2020 20.24 20.64 19.86 20.51 264,560 +0.67(+3.38%)
Nov 09, 2020 20.70 21.28 19.69 19.84 246,158 +0.65(+3.39%)
Nov 06, 2020 19.61 19.61 19.05 19.19 82,300 -0.31(-1.59%)
Nov 05, 2020 19.05 19.80 19.05 19.50 69,999 +0.52(+2.74%)
Nov 04, 2020 18.73 19.10 18.45 18.98 112,092 -0.17(-0.89%)
Nov 03, 2020 19.20 19.42 18.85 19.15 94,882 +0.36(+1.92%)
Nov 02, 2020 18.53 18.84 18.37 18.79 82,917 +0.59(+3.24%)
Oct 30, 2020 18.22 18.49 17.96 18.20 197,800 -0.03(-0.16%)
Oct 29, 2020 18.34 18.56 18.09 18.23 154,044 -0.28(-1.51%)
Oct 28, 2020 19.17 19.55 18.48 18.51 130,699 -1.06(-5.42%)
Oct 27, 2020 19.61 19.72 19.19 19.57 297,357 -0.11(-0.56%)
Oct 26, 2020 19.71 19.89 19.60 19.68 187,401 -0.32(-1.60%)
Oct 23, 2020 20.19 20.19 19.80 20.00 89,900 -0.04(-0.20%)
Oct 22, 2020 20.16 20.21 19.91 20.04 128,681 +0.06(+0.30%)
Oct 21, 2020 20.23 20.27 19.90 19.98 110,338 -0.15(-0.75%)
Oct 20, 2020 20.01 20.25 19.77 20.13 78,675 +0.20(+1.00%)
Oct 19, 2020 20.10 20.25 19.85 19.93 154,809 -0.11(-0.55%)
Oct 16, 2020 20.24 20.29 19.98 20.04 134,100 -0.10(-0.50%)
Oct 15, 2020 19.50 20.17 19.30 20.14 145,078 +0.42(+2.13%)
Oct 14, 2020 19.93 19.96 19.56 19.72 114,634 -0.12(-0.60%)
Oct 13, 2020 19.80 19.97 19.65 19.84 124,494 -0.21(-1.05%)
Oct 12, 2020 19.81 20.06 19.70 20.05 121,368 +0.23(+1.16%)
Oct 09, 2020 20.00 20.04 19.61 19.82 117,800 -0.02(-0.10%)
Oct 08, 2020 19.60 19.84 19.33 19.84 137,672 +0.55(+2.85%)
Oct 07, 2020 19.30 19.48 18.97 19.29 194,755 +0.18(+0.94%)
Oct 06, 2020 19.40 19.71 19.10 19.11 246,361 -0.18(-0.93%)
Oct 05, 2020 19.17 19.32 18.94 19.29 129,023 +0.21(+1.10%)
Oct 02, 2020 18.28 19.15 18.26 19.08 173,000 +0.43(+2.31%)
Oct 01, 2020 18.63 18.76 18.25 18.65 189,985 +0.21(+1.14%)
Sep 30, 2020 19.05 19.28 18.42 18.44 191,249 -0.53(-2.79%)
Sep 29, 2020 18.60 19.07 18.50 18.97 234,577 +0.31(+1.66%)
Sep 28, 2020 18.19 18.78 18.19 18.66 171,133 +0.73(+4.07%)
Sep 25, 2020 17.76 18.04 17.69 17.93 160,900 +0.18(+1.01%)
Sep 24, 2020 17.67 18.23 17.41 17.75 197,534 +0.18(+1.02%)
Sep 23, 2020 17.68 17.92 17.50 17.57 221,847 -0.16(-0.90%)
Sep 22, 2020 17.54 17.76 17.38 17.73 241,943 +0.16(+0.91%)
Sep 21, 2020 17.81 17.83 17.09 17.57 295,073 -0.81(-4.41%)
Sep 18, 2020 18.07 18.42 17.62 18.38 571,000 +0.45(+2.51%)
Sep 17, 2020 17.80 18.32 17.52 17.93 262,164 -0.02(-0.11%)
Sep 16, 2020 17.60 18.29 17.59 17.95 194,529 +0.45(+2.57%)
Sep 15, 2020 17.63 17.92 17.39 17.50 120,972 -0.10(-0.57%)
Sep 14, 2020 17.64 17.75 17.28 17.60 163,348 +0.05(+0.28%)
Sep 11, 2020 17.51 17.79 17.31 17.55 155,800 +0.12(+0.69%)
Sep 10, 2020 18.23 18.23 17.40 17.43 186,592 -0.65(-3.60%)
Sep 09, 2020 18.62 18.62 17.61 18.08 223,533 -0.22(-1.20%)
Sep 08, 2020 18.32 18.77 17.77 18.30 227,344 +0.03(+0.16%)
Sep 04, 2020 19.73 20.18 17.36 18.27 836,300 +1.07(+6.22%)
Sep 03, 2020 17.29 17.30 16.82 17.20 302,790 +0.03(+0.17%)
Sep 02, 2020 17.27 17.42 17.00 17.17 133,946 -0.23(-1.32%)
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.