Quanex Building Products Corp (NY: NX )

19.29 +0.13 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.