Quanex Building Products Corp (NY: NX )

21.12 USD -0.20 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.31 27.42 27.10 27.29 185,900 -0.37(-1.34%)
Apr 29, 2021 28.01 28.10 27.58 27.66 126,403 -0.20(-0.72%)
Apr 28, 2021 28.25 28.25 27.71 27.86 96,579 -0.38(-1.35%)
Apr 27, 2021 28.20 28.56 28.07 28.24 167,821 +0.14(+0.50%)
Apr 26, 2021 27.63 28.35 27.63 28.10 301,746 +0.70(+2.55%)
Apr 23, 2021 27.04 27.59 26.77 27.40 105,000 +0.46(+1.71%)
Apr 22, 2021 27.41 27.41 26.84 26.94 115,978 -0.30(-1.10%)
Apr 21, 2021 26.51 27.25 26.51 27.24 222,639 +0.84(+3.18%)
Apr 20, 2021 27.47 27.57 26.15 26.40 461,799 -1.00(-3.65%)
Apr 19, 2021 27.67 27.67 26.94 27.40 161,275 -0.13(-0.47%)
Apr 16, 2021 27.53 27.74 27.18 27.53 115,200 +0.18(+0.66%)
Apr 15, 2021 27.61 27.80 26.86 27.35 100,125 +0.01(+0.04%)
Apr 14, 2021 27.00 27.34 26.89 27.34 145,785 +0.35(+1.30%)
Apr 13, 2021 27.44 27.52 26.72 26.99 125,481 -0.39(-1.42%)
Apr 12, 2021 27.22 27.48 27.07 27.38 77,157 +0.22(+0.81%)
Apr 09, 2021 26.81 27.25 26.57 27.16 281,000 +0.39(+1.46%)
Apr 08, 2021 26.66 26.83 26.33 26.77 132,516 +0.09(+0.34%)
Apr 07, 2021 27.31 27.31 26.50 26.68 187,960 -0.51(-1.88%)
Apr 06, 2021 27.15 27.52 27.08 27.19 107,789 +0.05(+0.18%)
Apr 05, 2021 27.32 27.49 26.81 27.14 178,424 +0.04(+0.15%)
Apr 01, 2021 27.01 27.23 26.63 27.10 201,400 +0.87(+3.32%)
Mar 31, 2021 26.59 26.85 26.10 26.23 251,667 -0.12(-0.46%)
Mar 30, 2021 25.49 26.68 25.43 26.35 235,363 +1.09(+4.32%)
Mar 29, 2021 25.48 26.25 25.24 25.26 194,273 -0.46(-1.79%)
Mar 26, 2021 25.24 25.75 24.93 25.72 273,500 +0.80(+3.21%)
Mar 25, 2021 24.33 25.08 24.04 24.92 330,677 +0.20(+0.81%)
Mar 24, 2021 25.15 25.78 24.65 24.72 484,806 -0.13(-0.52%)
Mar 23, 2021 25.54 26.00 24.46 24.85 257,001 -1.05(-4.05%)
Mar 22, 2021 26.44 26.44 25.06 25.90 463,356 -0.52(-1.97%)
Mar 19, 2021 26.15 26.86 25.15 26.42 814,800 +0.30(+1.15%)
Mar 18, 2021 26.16 27.29 26.10 26.12 334,761 -0.05(-0.19%)
Mar 17, 2021 26.05 26.23 25.57 26.17 266,964 +0.04(+0.15%)
Mar 16, 2021 26.79 26.85 26.03 26.13 268,219 -0.64(-2.39%)
Mar 15, 2021 26.95 26.95 26.36 26.77 212,084 -0.27(-1.00%)
Mar 12, 2021 26.80 27.22 26.56 27.04 271,800 +0.06(+0.22%)
Mar 11, 2021 27.73 27.73 26.77 26.98 251,526 -0.32(-1.17%)
Mar 10, 2021 27.15 27.81 26.85 27.30 338,099 +0.45(+1.68%)
Mar 09, 2021 25.63 26.99 25.46 26.85 502,833 +1.49(+5.88%)
Mar 08, 2021 25.50 25.87 25.11 25.36 629,994 +0.32(+1.28%)
Mar 05, 2021 25.00 25.54 23.91 25.04 411,700 +0.52(+2.12%)
Mar 04, 2021 24.74 25.12 23.99 24.52 370,287 -0.16(-0.65%)
Mar 03, 2021 25.00 25.25 24.58 24.68 167,928 -0.15(-0.60%)
Mar 02, 2021 25.12 25.17 24.41 24.83 104,617 -0.11(-0.44%)
Mar 01, 2021 24.90 25.06 24.61 24.94 244,516 +0.61(+2.51%)
Feb 26, 2021 24.33 24.85 23.82 24.33 230,600 -0.02(-0.08%)
Feb 25, 2021 25.00 25.64 24.34 24.35 241,912 -0.65(-2.60%)
Feb 24, 2021 24.84 26.00 24.69 25.00 489,970 +0.32(+1.30%)
Feb 23, 2021 24.62 24.91 24.17 24.68 146,412 -0.10(-0.40%)
Feb 22, 2021 24.31 25.00 24.27 24.78 106,719 +0.25(+1.02%)
Feb 19, 2021 23.87 24.62 23.62 24.53 131,300 +0.78(+3.28%)
Feb 18, 2021 23.86 23.98 23.37 23.75 124,843 -0.31(-1.29%)
Feb 17, 2021 24.17 24.22 23.75 24.06 114,847 -0.17(-0.70%)
Feb 16, 2021 25.00 25.00 24.20 24.23 142,259 -0.60(-2.42%)
Feb 12, 2021 24.40 24.89 24.27 24.83 156,000 +0.48(+1.97%)
Feb 11, 2021 24.40 24.81 24.04 24.35 120,875 +0.08(+0.33%)
Feb 10, 2021 24.92 24.92 24.26 24.27 100,737 -0.50(-2.02%)
Feb 09, 2021 24.92 24.92 24.32 24.77 102,681 -0.21(-0.84%)
Feb 08, 2021 24.83 25.07 24.82 24.98 154,754 +0.37(+1.50%)
Feb 05, 2021 24.69 24.73 24.14 24.61 93,000 +0.21(+0.86%)
Feb 04, 2021 23.96 24.51 23.67 24.40 89,723 +0.65(+2.74%)
Feb 03, 2021 23.44 24.01 22.99 23.75 199,267 +0.23(+0.98%)
Feb 02, 2021 23.35 23.60 22.77 23.52 161,166 +0.55(+2.39%)
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.