Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 16.30 16.45 16.09 16.27 270,661 -0.04(-0.24%)
Aug 28, 2020 16.31 16.35 16.03 16.31 137,902 +0.20(+1.26%)
Aug 27, 2020 15.99 16.41 15.95 16.11 115,639 +0.32(+2.02%)
Aug 26, 2020 16.05 16.15 15.72 15.79 89,118 -0.31(-1.92%)
Aug 25, 2020 16.10 16.16 15.76 16.10 135,663 +0.14(+0.85%)
Aug 24, 2020 16.00 16.10 15.69 15.96 103,189 +0.25(+1.60%)
Aug 21, 2020 15.51 15.73 15.31 15.71 224,155 +0.10(+0.62%)
Aug 20, 2020 15.31 15.70 15.31 15.62 94,544 +0.07(+0.44%)
Aug 19, 2020 15.79 15.85 15.43 15.55 112,814 -0.22(-1.41%)
Aug 18, 2020 16.07 16.26 15.70 15.77 129,436 -0.18(-1.15%)
Aug 17, 2020 16.42 16.47 15.68 15.95 150,956 -0.46(-2.83%)
Aug 14, 2020 16.25 16.60 16.04 16.42 136,765 +0.02(+0.12%)
Aug 13, 2020 15.85 16.57 15.83 16.40 230,080 +0.47(+2.98%)
Aug 12, 2020 15.46 16.15 15.24 15.92 254,823 +0.82(+5.45%)
Aug 11, 2020 15.54 15.73 15.05 15.10 196,622 -0.13(-0.83%)
Aug 10, 2020 15.39 15.67 15.14 15.23 277,457 +0.03(+0.19%)
Aug 07, 2020 15.01 15.50 14.80 15.20 191,720 +0.02(+0.13%)
Aug 06, 2020 14.99 15.34 14.85 15.18 218,847 +0.28(+1.88%)
Aug 05, 2020 14.52 14.93 14.30 14.90 170,555 +0.66(+4.62%)
Aug 04, 2020 14.11 14.33 13.94 14.24 146,708 +0.06(+0.41%)
Aug 03, 2020 13.67 14.21 13.67 14.18 122,151 +0.58(+4.27%)
Jul 31, 2020 13.61 13.76 13.32 13.60 143,273 -0.17(-1.26%)
Jul 30, 2020 13.88 14.02 13.70 13.78 78,822 -0.45(-3.13%)
Jul 29, 2020 13.79 14.23 13.77 14.22 108,173 +0.53(+3.89%)
Jul 28, 2020 13.77 13.91 13.65 13.69 122,624 -0.32(-2.28%)
Jul 27, 2020 13.42 14.01 13.42 14.01 82,980 +0.51(+3.80%)
Jul 24, 2020 13.97 13.97 13.49 13.49 129,948 -0.46(-3.33%)
Jul 23, 2020 13.91 14.27 13.77 13.96 244,927 +0.21(+1.55%)
Jul 22, 2020 13.48 13.96 13.48 13.75 95,201 +0.14(+1.00%)
Jul 21, 2020 13.35 13.77 13.33 13.61 144,745 +0.45(+3.38%)
Jul 20, 2020 13.64 13.78 13.06 13.17 102,490 -0.61(-4.43%)
Jul 17, 2020 13.78 14.06 13.70 13.78 127,469 +0.06(+0.42%)
Jul 16, 2020 13.55 13.93 13.45 13.72 162,682 +0.14(+1.00%)
Jul 15, 2020 13.64 13.87 13.47 13.58 131,310 +0.44(+3.31%)
Jul 14, 2020 12.63 13.16 12.57 13.15 103,999 +0.58(+4.62%)
Jul 13, 2020 12.91 12.98 12.55 12.57 115,109 -0.08(-0.61%)
Jul 10, 2020 12.23 12.73 12.21 12.64 116,003 +0.47(+3.90%)
Jul 09, 2020 12.61 12.61 12.10 12.17 152,746 -0.53(-4.19%)
Jul 08, 2020 12.51 12.77 12.32 12.70 125,425 +0.07(+0.54%)
Jul 07, 2020 12.81 12.81 12.50 12.63 149,805 -0.40(-3.05%)
Jul 06, 2020 13.08 13.08 12.69 13.03 116,122 +0.31(+2.44%)
Jul 02, 2020 12.98 13.03 12.60 12.72 202,256 +0.13(+1.00%)
Jul 01, 2020 13.50 13.71 12.58 12.59 136,850 -0.84(-6.27%)
Jun 30, 2020 13.06 13.61 12.99 13.44 216,270 +0.20(+1.54%)
Jun 29, 2020 12.44 13.49 12.32 13.23 268,968 +1.12(+9.27%)
Jun 26, 2020 11.98 12.25 11.70 12.11 406,578 -0.10(-0.79%)
Jun 25, 2020 12.00 12.25 11.72 12.21 205,295 +0.06(+0.48%)
Jun 24, 2020 12.48 12.50 12.00 12.15 210,794 -0.60(-4.71%)
Jun 23, 2020 12.89 12.91 12.43 12.75 160,090 +0.10(+0.77%)
Jun 22, 2020 12.52 12.70 12.07 12.65 186,425 +0.03(+0.23%)
Jun 19, 2020 12.71 13.08 12.38 12.62 342,121 +0.03(+0.23%)
Jun 18, 2020 12.64 13.02 12.51 12.59 178,748 -0.24(-1.89%)
Jun 17, 2020 13.26 13.35 12.75 12.84 158,556 -0.44(-3.28%)
Jun 16, 2020 13.47 13.52 12.89 13.27 161,726 +0.45(+3.47%)
Jun 15, 2020 11.91 12.93 11.91 12.83 196,366 +0.35(+2.79%)
Jun 12, 2020 13.03 13.06 12.06 12.48 212,999 +0.13(+1.02%)
Jun 11, 2020 12.32 12.76 11.95 12.35 389,198 -0.82(-6.21%)
Jun 10, 2020 13.31 13.57 13.05 13.17 199,974 -0.34(-2.49%)
Jun 09, 2020 13.30 13.81 13.10 13.51 203,162 -0.21(-1.54%)
Jun 08, 2020 14.42 14.71 13.67 13.72 196,556 -0.20(-1.45%)
Jun 05, 2020 14.21 15.50 13.73 13.92 368,381 +0.77(+5.85%)
Jun 04, 2020 12.94 13.33 12.84 13.15 246,625 -0.06(-0.44%)
Jun 03, 2020 13.05 13.40 12.89 13.21 130,218 +0.50(+3.94%)
Jun 02, 2020 12.36 12.94 12.29 12.71 147,577 +0.43(+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.