Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.49 14.06 13.42 13.88 209,367 +0.21(+1.54%)
Jun 29, 2020 12.85 13.93 12.73 13.67 260,382 +1.16(+9.27%)
Jun 26, 2020 12.38 12.65 12.09 12.51 393,600 -0.10(-0.79%)
Jun 25, 2020 12.40 12.65 12.11 12.61 198,742 +0.06(+0.48%)
Jun 24, 2020 12.89 12.91 12.40 12.55 204,065 -0.62(-4.71%)
Jun 23, 2020 13.32 13.34 12.84 13.17 154,980 +0.10(+0.77%)
Jun 22, 2020 12.93 13.12 12.47 13.07 180,474 +0.03(+0.23%)
Jun 19, 2020 13.13 13.51 12.79 13.04 331,200 +0.03(+0.23%)
Jun 18, 2020 13.06 13.45 12.92 13.01 173,042 -0.25(-1.89%)
Jun 17, 2020 13.70 13.79 13.17 13.26 153,495 -0.45(-3.28%)
Jun 16, 2020 13.91 13.97 13.31 13.71 156,564 +0.46(+3.47%)
Jun 15, 2020 12.30 13.36 12.30 13.25 190,098 +0.36(+2.79%)
Jun 12, 2020 13.46 13.49 12.46 12.89 206,200 +0.05(+0.39%)
Jun 11, 2020 12.81 13.26 12.42 12.84 374,427 -0.85(-6.21%)
Jun 10, 2020 13.83 14.11 13.57 13.69 192,385 -0.35(-2.49%)
Jun 09, 2020 13.82 14.35 13.62 14.04 195,452 -0.22(-1.54%)
Jun 08, 2020 14.99 15.29 14.21 14.26 189,096 -0.21(-1.45%)
Jun 05, 2020 14.77 16.11 14.27 14.47 354,400 +0.80(+5.85%)
Jun 04, 2020 13.45 13.86 13.35 13.67 237,265 -0.06(-0.44%)
Jun 03, 2020 13.57 13.93 13.40 13.73 125,276 +0.52(+3.94%)
Jun 02, 2020 12.85 13.45 12.78 13.21 141,976 +0.45(+3.53%)
Jun 01, 2020 12.59 13.12 12.41 12.76 306,155 +0.36(+2.90%)
May 29, 2020 12.51 12.70 12.08 12.40 254,400 -0.42(-3.28%)
May 28, 2020 13.45 13.45 12.69 12.82 214,625 -0.42(-3.17%)
May 27, 2020 12.66 13.28 12.52 13.24 153,272 +0.95(+7.73%)
May 26, 2020 12.14 12.59 12.14 12.29 155,317 +0.65(+5.58%)
May 22, 2020 11.71 11.71 11.40 11.64 78,800 +0.06(+0.52%)
May 21, 2020 11.36 11.89 11.36 11.58 88,071 +0.17(+1.49%)
May 20, 2020 11.26 11.60 11.26 11.41 136,092 +0.40(+3.63%)
May 19, 2020 11.16 11.54 10.86 11.01 181,987 -0.36(-3.17%)
May 18, 2020 10.65 11.49 10.65 11.37 290,015 +1.16(+11.36%)
May 15, 2020 10.35 10.40 10.05 10.21 212,100 -0.15(-1.45%)
May 14, 2020 10.10 10.36 9.640 10.36 196,251 -0.01(-0.10%)
May 13, 2020 10.51 10.59 9.980 10.37 205,444 -0.33(-3.08%)
May 12, 2020 11.43 11.43 10.70 10.70 181,385 -0.69(-6.06%)
May 11, 2020 11.87 11.87 11.29 11.39 181,456 -0.72(-5.95%)
May 08, 2020 12.10 12.28 11.89 12.11 161,500 +0.43(+3.68%)
May 07, 2020 11.32 11.88 11.20 11.68 195,730 +0.62(+5.61%)
May 06, 2020 11.75 11.93 11.05 11.06 106,057 -0.65(-5.55%)
May 05, 2020 12.28 12.43 11.67 11.71 197,116 -0.24(-2.01%)
May 04, 2020 11.75 12.03 11.69 11.95 140,694 -0.12(-0.99%)
May 01, 2020 12.00 12.31 11.71 12.07 154,300 -0.40(-3.21%)
Apr 30, 2020 12.68 13.06 12.41 12.47 247,906 -0.66(-5.03%)
Apr 29, 2020 12.74 13.32 12.59 13.13 245,540 +0.93(+7.62%)
Apr 28, 2020 11.56 12.25 11.53 12.20 221,241 +1.14(+10.31%)
Apr 27, 2020 10.74 11.18 10.59 11.06 125,484 +0.50(+4.73%)
Apr 24, 2020 10.38 10.70 10.08 10.56 112,600 +0.13(+1.25%)
Apr 23, 2020 10.06 10.60 10.06 10.43 144,190 +0.33(+3.27%)
Apr 22, 2020 10.43 10.48 10.03 10.10 161,759 -0.14(-1.37%)
Apr 21, 2020 9.950 10.33 9.950 10.24 210,129 -0.13(-1.25%)
Apr 20, 2020 10.43 10.74 10.25 10.37 89,726 -0.34(-3.17%)
Apr 17, 2020 10.46 10.97 10.46 10.71 164,100 +0.60(+5.93%)
Apr 16, 2020 10.24 10.44 9.770 10.11 205,306 -0.22(-2.13%)
Apr 15, 2020 10.45 10.51 10.10 10.33 155,414 -0.59(-5.40%)
Apr 14, 2020 11.42 11.79 10.86 10.92 443,676 -0.45(-3.96%)
Apr 13, 2020 11.82 11.82 11.26 11.37 212,951 -0.64(-5.33%)
Apr 09, 2020 11.51 12.06 11.29 12.01 222,500 +0.94(+8.49%)
Apr 08, 2020 10.65 11.22 10.51 11.07 217,858 +0.71(+6.85%)
Apr 07, 2020 10.86 11.18 10.26 10.36 266,738 -0.08(-0.77%)
Apr 06, 2020 9.470 10.54 9.470 10.44 318,037 +1.12(+12.02%)
Apr 03, 2020 9.230 9.340 8.970 9.320 300,900 -0.07(-0.75%)
Apr 02, 2020 9.470 9.920 9.110 9.390 162,233 +0.18(+1.95%)
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.