Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.84 16.99 16.62 16.81 262,021 -0.04(-0.24%)
Aug 28, 2020 16.85 16.89 16.56 16.85 133,500 +0.21(+1.26%)
Aug 27, 2020 16.52 16.95 16.48 16.64 111,948 +0.33(+2.02%)
Aug 26, 2020 16.58 16.68 16.24 16.31 86,274 -0.32(-1.92%)
Aug 25, 2020 16.63 16.69 16.28 16.63 131,333 +0.14(+0.85%)
Aug 24, 2020 16.53 16.63 16.21 16.49 99,895 +0.26(+1.60%)
Aug 21, 2020 16.02 16.25 15.82 16.23 217,000 +0.10(+0.62%)
Aug 20, 2020 15.82 16.22 15.82 16.13 91,526 +0.07(+0.44%)
Aug 19, 2020 16.31 16.37 15.94 16.06 109,213 -0.23(-1.41%)
Aug 18, 2020 16.60 16.80 16.22 16.29 125,305 -0.19(-1.15%)
Aug 17, 2020 16.96 17.01 16.20 16.48 146,138 -0.48(-2.83%)
Aug 14, 2020 16.79 17.15 16.57 16.96 132,400 +0.02(+0.12%)
Aug 13, 2020 16.37 17.12 16.35 16.94 222,736 +0.49(+2.98%)
Aug 12, 2020 15.97 16.68 15.74 16.45 246,689 +0.85(+5.45%)
Aug 11, 2020 16.05 16.25 15.55 15.60 190,346 -0.13(-0.83%)
Aug 10, 2020 15.90 16.19 15.64 15.73 268,600 +0.03(+0.19%)
Aug 07, 2020 15.51 16.01 15.29 15.70 185,600 +0.02(+0.13%)
Aug 06, 2020 15.48 15.85 15.34 15.68 211,861 +0.29(+1.88%)
Aug 05, 2020 15.00 15.42 14.77 15.39 165,111 +0.68(+4.62%)
Aug 04, 2020 14.58 14.80 14.40 14.71 142,025 +0.06(+0.41%)
Aug 03, 2020 14.12 14.68 14.12 14.65 118,252 +0.60(+4.27%)
Jul 31, 2020 14.06 14.21 13.76 14.05 138,700 -0.18(-1.26%)
Jul 30, 2020 14.34 14.48 14.15 14.23 76,306 -0.46(-3.13%)
Jul 29, 2020 14.24 14.70 14.22 14.69 104,720 +0.55(+3.89%)
Jul 28, 2020 14.22 14.37 14.10 14.14 118,710 -0.33(-2.28%)
Jul 27, 2020 13.86 14.47 13.86 14.47 80,332 +0.53(+3.80%)
Jul 24, 2020 14.43 14.43 13.94 13.94 125,800 -0.48(-3.33%)
Jul 23, 2020 14.37 14.74 14.22 14.42 237,109 +0.22(+1.55%)
Jul 22, 2020 13.92 14.42 13.92 14.20 92,162 +0.14(+1.00%)
Jul 21, 2020 13.79 14.22 13.77 14.06 140,125 +0.46(+3.38%)
Jul 20, 2020 14.09 14.23 13.49 13.60 99,219 -0.63(-4.43%)
Jul 17, 2020 14.23 14.52 14.15 14.23 123,400 +0.06(+0.42%)
Jul 16, 2020 14.00 14.39 13.89 14.17 157,489 +0.14(+1.00%)
Jul 15, 2020 14.09 14.32 13.91 14.03 127,119 +0.45(+3.31%)
Jul 14, 2020 13.05 13.59 12.98 13.58 100,680 +0.60(+4.62%)
Jul 13, 2020 13.34 13.41 12.96 12.98 111,435 -0.08(-0.61%)
Jul 10, 2020 12.63 13.15 12.61 13.06 112,300 +0.49(+3.90%)
Jul 09, 2020 13.03 13.03 12.50 12.57 147,870 -0.55(-4.19%)
Jul 08, 2020 12.92 13.19 12.73 13.12 121,422 +0.07(+0.54%)
Jul 07, 2020 13.23 13.23 12.91 13.05 145,023 -0.41(-3.05%)
Jul 06, 2020 13.51 13.51 13.11 13.46 112,416 +0.32(+2.44%)
Jul 02, 2020 13.41 13.46 13.02 13.14 195,800 +0.13(+1.00%)
Jul 01, 2020 13.95 14.16 12.99 13.01 132,482 -0.87(-6.27%)
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%)
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.