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 (%)
Mar 31, 2021 25.47 25.72 25.00 25.12 262,749 -0.12(-0.46%)
Mar 30, 2021 24.41 25.55 24.36 25.24 245,727 +1.04(+4.32%)
Mar 29, 2021 24.41 25.14 24.18 24.19 202,828 -0.44(-1.79%)
Mar 26, 2021 24.18 24.66 23.88 24.64 285,544 +0.77(+3.21%)
Mar 25, 2021 23.30 24.02 23.03 23.87 345,239 +0.19(+0.81%)
Mar 24, 2021 24.09 24.69 23.61 23.68 506,155 -0.12(-0.52%)
Mar 23, 2021 24.46 24.90 23.43 23.80 268,318 -1.01(-4.05%)
Mar 22, 2021 25.32 25.32 24.00 24.81 483,760 -0.50(-1.97%)
Mar 19, 2021 25.05 25.73 24.09 25.31 850,681 +0.29(+1.15%)
Mar 18, 2021 25.06 26.14 25.00 25.02 349,502 -0.05(-0.19%)
Mar 17, 2021 24.95 25.12 24.49 25.07 278,720 +0.04(+0.15%)
Mar 16, 2021 25.66 25.72 24.93 25.03 280,030 -0.61(-2.39%)
Mar 15, 2021 25.81 25.81 25.25 25.64 221,423 -0.26(-1.00%)
Mar 12, 2021 25.67 26.07 25.44 25.90 283,769 +0.13(+0.52%)
Mar 11, 2021 26.48 26.48 25.56 25.77 263,383 -0.31(-1.17%)
Mar 10, 2021 25.93 26.56 25.64 26.07 354,037 +0.43(+1.68%)
Mar 09, 2021 24.48 25.77 24.31 25.64 526,537 +1.42(+5.88%)
Mar 08, 2021 24.35 24.70 23.98 24.22 659,693 +0.31(+1.28%)
Mar 05, 2021 23.87 24.39 22.83 23.91 431,108 +0.50(+2.12%)
Mar 04, 2021 23.63 23.99 22.91 23.42 387,743 -0.15(-0.65%)
Mar 03, 2021 23.87 24.11 23.47 23.57 175,844 -0.14(-0.60%)
Mar 02, 2021 23.99 24.03 23.31 23.71 109,548 -0.11(-0.44%)
Mar 01, 2021 23.78 23.93 23.50 23.82 256,042 +0.58(+2.51%)
Feb 26, 2021 23.23 23.73 22.75 23.23 241,470 -0.02(-0.08%)
Feb 25, 2021 23.87 24.49 23.24 23.25 253,316 -0.62(-2.60%)
Feb 24, 2021 23.72 24.83 23.58 23.87 513,068 +0.31(+1.30%)
Feb 23, 2021 23.51 23.79 23.08 23.57 153,314 -0.10(-0.40%)
Feb 22, 2021 23.22 23.87 23.18 23.66 111,749 +0.24(+1.02%)
Feb 19, 2021 22.80 23.51 22.56 23.43 137,489 +0.74(+3.28%)
Feb 18, 2021 22.79 22.90 22.32 22.68 130,728 -0.30(-1.29%)
Feb 17, 2021 23.08 23.13 22.68 22.98 120,261 -0.16(-0.70%)
Feb 16, 2021 23.87 23.87 23.11 23.14 148,965 -0.57(-2.42%)
Feb 12, 2021 23.30 23.77 23.18 23.71 163,354 +0.46(+1.97%)
Feb 11, 2021 23.30 23.69 22.96 23.25 126,573 +0.08(+0.33%)
Feb 10, 2021 23.80 23.80 23.17 23.18 105,485 -0.48(-2.02%)
Feb 09, 2021 23.80 23.80 23.23 23.65 107,521 -0.20(-0.84%)
Feb 08, 2021 23.71 23.94 23.70 23.86 162,049 +0.35(+1.50%)
Feb 05, 2021 23.58 23.62 23.05 23.50 97,384 +0.20(+0.86%)
Feb 04, 2021 22.88 23.41 22.60 23.30 93,952 +0.62(+2.74%)
Feb 03, 2021 22.38 22.93 21.95 22.68 208,660 +0.22(+0.98%)
Feb 02, 2021 22.30 22.54 21.74 22.46 168,763 +0.53(+2.39%)
Feb 01, 2021 21.11 22.08 20.89 21.94 155,020 +0.94(+4.46%)
Jan 29, 2021 21.49 21.52 20.68 21.00 234,769 -0.30(-1.39%)
Jan 28, 2021 21.95 21.95 21.14 21.30 160,779 -0.26(-1.20%)
Jan 27, 2021 22.30 22.36 21.45 21.55 294,587 -1.34(-5.84%)
Jan 26, 2021 23.92 24.09 22.80 22.89 160,747 -0.85(-3.58%)
Jan 25, 2021 24.05 24.08 23.27 23.74 151,969 -0.32(-1.35%)
Jan 22, 2021 23.56 24.18 23.23 24.07 229,009 +0.14(+0.60%)
Jan 21, 2021 24.42 24.42 23.77 23.92 231,828 -0.32(-1.34%)
Jan 20, 2021 24.35 24.61 24.09 24.25 240,926 +0.04(+0.16%)
Jan 19, 2021 24.74 24.84 24.12 24.21 314,887 -0.21(-0.86%)
Jan 15, 2021 24.81 24.81 23.72 24.42 244,088 -0.82(-3.25%)
Jan 14, 2021 24.97 25.39 24.80 25.24 146,760 +0.52(+2.09%)
Jan 13, 2021 25.09 25.39 24.35 24.72 191,458 -0.43(-1.71%)
Jan 12, 2021 24.72 25.35 24.53 25.15 144,740 +0.55(+2.25%)
Jan 11, 2021 24.02 24.76 24.02 24.60 146,294 +0.34(+1.42%)
Jan 08, 2021 24.22 24.79 23.91 24.26 346,394 +0.10(+0.40%)
Jan 07, 2021 23.42 24.18 23.27 24.16 294,911 +0.96(+4.16%)
Jan 06, 2021 21.96 23.57 21.96 23.20 277,966 +1.61(+7.48%)
Jan 05, 2021 21.04 21.76 21.04 21.58 132,733 +0.46(+2.17%)
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.