Quanex Building Products Corp (NY: NX )

28.36 +0.08 (+0.28%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.17 21.17 21.17 113,812 -0.23(-1.07%)
Dec 30, 2020 21.35 21.54 21.22 21.40 113,812 +0.11(+0.49%)
Dec 29, 2020 21.66 21.66 21.02 21.30 160,410 -0.36(-1.68%)
Dec 28, 2020 21.84 21.90 21.52 21.66 164,214 +0.12(+0.58%)
Dec 24, 2020 21.50 21.61 21.39 21.53 87,226 +0.05(+0.22%)
Dec 23, 2020 21.63 21.74 21.32 21.49 174,605 +0.04(+0.18%)
Dec 22, 2020 21.44 21.47 21.21 21.45 86,900 +0.00(+0.00%)
Dec 21, 2020 21.34 21.54 20.99 21.45 148,963 -0.20(-0.93%)
Dec 18, 2020 21.69 21.87 21.46 21.65 569,854 +0.08(+0.35%)
Dec 17, 2020 21.59 21.71 21.32 21.57 163,766 +0.09(+0.40%)
Dec 16, 2020 21.72 21.77 21.40 21.49 201,561 +0.01(+0.04%)
Dec 15, 2020 21.08 21.54 20.90 21.48 190,557 +0.74(+3.54%)
Dec 14, 2020 21.60 21.60 20.59 20.74 187,455 -0.40(-1.89%)
Dec 11, 2020 21.41 21.49 20.74 21.14 242,150 +0.21(+1.00%)
Dec 10, 2020 20.87 21.05 20.71 20.93 182,267 +0.02(+0.09%)
Dec 09, 2020 20.86 21.10 20.62 20.91 127,179 +0.24(+1.15%)
Dec 08, 2020 20.36 20.73 20.11 20.68 127,834 +0.09(+0.42%)
Dec 07, 2020 20.26 20.79 19.99 20.59 128,742 +0.25(+1.22%)
Dec 04, 2020 20.18 20.42 19.86 20.34 101,946 +0.32(+1.62%)
Dec 03, 2020 19.70 20.20 19.40 20.02 112,767 +0.34(+1.74%)
Dec 02, 2020 19.66 19.79 19.24 19.68 97,318 -0.11(-0.58%)
Dec 01, 2020 19.88 20.06 19.65 19.79 132,442 +0.19(+0.97%)
Nov 30, 2020 19.98 20.10 19.49 19.60 127,933 -0.39(-1.95%)
Nov 27, 2020 20.30 20.30 19.71 19.99 49,607 -0.29(-1.45%)
Nov 25, 2020 20.84 20.84 20.17 20.29 106,466 -0.56(-2.69%)
Nov 24, 2020 20.24 20.93 20.05 20.85 147,620 +0.86(+4.28%)
Nov 23, 2020 19.44 20.08 19.44 19.99 106,857 +0.75(+3.91%)
Nov 20, 2020 19.32 19.40 18.98 19.24 98,268 -0.32(-1.65%)
Nov 19, 2020 19.21 19.56 18.98 19.56 131,491 +0.26(+1.33%)
Nov 18, 2020 19.60 19.63 19.29 19.31 104,565 -0.24(-1.22%)
Nov 17, 2020 19.42 19.66 19.10 19.54 111,031 -0.01(-0.05%)
Nov 16, 2020 19.51 19.69 19.01 19.55 149,247 +0.54(+2.85%)
Nov 13, 2020 18.63 19.09 18.54 19.01 100,475 +0.56(+3.04%)
Nov 12, 2020 18.61 18.79 18.14 18.45 127,828 -0.38(-2.02%)
Nov 11, 2020 19.54 19.54 18.56 18.83 148,856 -0.69(-3.51%)
Nov 10, 2020 19.26 19.64 18.90 19.51 278,052 +0.64(+3.38%)
Nov 09, 2020 19.70 20.25 18.73 18.88 258,711 +0.62(+3.39%)
Nov 06, 2020 18.66 18.66 18.13 18.26 86,497 -0.29(-1.59%)
Nov 05, 2020 18.13 18.84 18.13 18.55 73,568 +0.49(+2.74%)
Nov 04, 2020 17.82 18.17 17.55 18.06 117,808 -0.16(-0.89%)
Nov 03, 2020 18.27 18.48 17.94 18.22 99,720 +0.34(+1.92%)
Nov 02, 2020 17.63 17.93 17.48 17.88 87,145 +0.56(+3.24%)
Oct 30, 2020 17.34 17.59 17.09 17.32 207,887 -0.03(-0.16%)
Oct 29, 2020 17.45 17.66 17.21 17.35 161,900 -0.27(-1.51%)
Oct 28, 2020 18.24 18.60 17.58 17.61 137,364 -1.01(-5.42%)
Oct 27, 2020 18.66 18.76 18.26 18.62 312,521 -0.10(-0.56%)
Oct 26, 2020 18.75 18.92 18.65 18.73 196,958 -0.30(-1.60%)
Oct 23, 2020 19.21 19.21 18.84 19.03 94,484 -0.04(-0.20%)
Oct 22, 2020 19.18 19.23 18.94 19.07 135,243 +0.06(+0.30%)
Oct 21, 2020 19.25 19.29 18.93 19.01 115,965 -0.14(-0.75%)
Oct 20, 2020 19.04 19.27 18.81 19.15 82,687 +0.19(+1.00%)
Oct 19, 2020 19.12 19.27 18.89 18.96 162,704 -0.10(-0.55%)
Oct 16, 2020 19.26 19.31 19.01 19.07 140,938 -0.10(-0.50%)
Oct 15, 2020 18.55 19.19 18.36 19.16 152,476 +0.40(+2.13%)
Oct 14, 2020 18.96 18.99 18.61 18.76 120,480 -0.11(-0.60%)
Oct 13, 2020 18.84 19.00 18.70 18.88 130,843 -0.20(-1.05%)
Oct 12, 2020 18.85 19.09 18.74 19.08 127,557 +0.22(+1.16%)
Oct 09, 2020 19.03 19.07 18.66 18.86 123,807 -0.02(-0.10%)
Oct 08, 2020 18.65 18.88 18.39 18.88 144,693 +0.52(+2.85%)
Oct 07, 2020 18.36 18.53 18.05 18.35 204,687 +0.17(+0.94%)
Oct 06, 2020 18.46 18.75 18.17 18.18 258,925 -0.17(-0.93%)
Oct 05, 2020 18.24 18.38 18.02 18.35 135,603 +0.20(+1.10%)
Oct 02, 2020 17.39 18.22 17.37 18.15 181,822 +0.41(+2.31%)
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.