Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.99 24.24 23.94 24.01 110,610 -0.07(-0.28%)
Jul 29, 2021 23.61 24.10 23.54 24.08 145,747 +0.73(+3.15%)
Jul 28, 2021 23.42 23.60 22.89 23.34 117,032 +0.13(+0.54%)
Jul 27, 2021 23.20 23.45 22.99 23.22 115,468 -0.18(-0.79%)
Jul 26, 2021 23.64 23.88 23.38 23.40 172,473 -0.02(-0.08%)
Jul 23, 2021 23.21 23.54 23.12 23.42 119,947 +0.27(+1.17%)
Jul 22, 2021 23.16 23.25 22.72 23.15 173,806 -0.05(-0.21%)
Jul 21, 2021 22.85 23.24 22.67 23.20 112,005 +0.57(+2.52%)
Jul 20, 2021 22.35 23.02 22.15 22.63 312,375 +0.47(+2.14%)
Jul 19, 2021 22.32 22.73 21.87 22.15 215,593 -0.74(-3.25%)
Jul 16, 2021 23.37 23.39 22.85 22.90 205,097 -0.26(-1.13%)
Jul 15, 2021 22.92 23.23 22.83 23.16 147,985 +0.06(+0.25%)
Jul 14, 2021 22.97 23.24 22.83 23.10 196,888 +0.18(+0.80%)
Jul 13, 2021 23.44 23.44 22.86 22.92 152,978 -0.62(-2.63%)
Jul 12, 2021 23.28 23.59 23.13 23.54 140,397 +0.07(+0.29%)
Jul 09, 2021 23.11 23.68 23.08 23.47 140,863 +0.74(+3.28%)
Jul 08, 2021 22.29 23.08 21.90 22.72 250,451 -0.14(-0.59%)
Jul 07, 2021 22.72 23.13 22.72 22.86 246,651 -0.05(-0.21%)
Jul 06, 2021 23.46 23.61 22.46 22.91 182,758 -0.60(-2.55%)
Jul 02, 2021 24.09 24.30 23.48 23.51 131,858 -0.50(-2.09%)
Jul 01, 2021 24.01 24.29 23.98 24.01 239,413 +0.00(+0.00%)
Jun 30, 2021 23.58 24.21 23.37 24.01 160,337 +0.29(+1.22%)
Jun 29, 2021 24.03 24.28 23.70 23.72 187,650 -0.16(-0.69%)
Jun 28, 2021 24.19 24.35 23.61 23.88 223,760 -0.47(-1.94%)
Jun 25, 2021 24.07 24.51 24.07 24.36 350,984 +0.19(+0.80%)
Jun 24, 2021 24.10 24.18 23.74 24.16 93,556 +0.25(+1.05%)
Jun 23, 2021 24.18 24.18 23.78 23.91 139,684 -0.14(-0.60%)
Jun 22, 2021 24.31 24.31 23.89 24.06 95,539 -0.35(-1.43%)
Jun 21, 2021 24.27 24.63 24.21 24.40 192,922 +0.45(+1.90%)
Jun 18, 2021 24.02 24.20 23.72 23.95 423,991 -0.43(-1.78%)
Jun 17, 2021 25.02 25.13 24.13 24.39 130,291 -0.83(-3.30%)
Jun 16, 2021 25.48 25.48 25.01 25.22 106,252 -0.27(-1.06%)
Jun 15, 2021 25.22 25.51 24.92 25.49 189,363 +0.36(+1.42%)
Jun 14, 2021 25.46 25.51 24.95 25.13 131,526 -0.42(-1.63%)
Jun 11, 2021 25.31 25.66 25.31 25.55 77,288 +0.19(+0.76%)
Jun 10, 2021 25.92 25.92 25.29 25.35 108,341 -0.64(-2.45%)
Jun 09, 2021 26.72 26.72 25.98 25.99 158,481 -0.68(-2.57%)
Jun 08, 2021 26.90 26.90 26.45 26.67 189,555 -0.07(-0.25%)
Jun 07, 2021 26.21 27.02 26.19 26.74 196,844 +0.54(+2.06%)
Jun 04, 2021 26.61 27.27 25.79 26.20 265,898 +1.04(+4.14%)
Jun 03, 2021 25.02 25.16 24.63 25.16 339,953 -0.16(-0.65%)
Jun 02, 2021 26.25 26.26 25.20 25.32 125,077 -0.93(-3.52%)
Jun 01, 2021 25.71 26.43 25.69 26.25 241,723 +0.59(+2.29%)
May 28, 2021 25.82 25.82 25.11 25.66 103,664 +0.07(+0.26%)
May 27, 2021 25.84 26.10 25.57 25.59 96,738 +0.06(+0.23%)
May 26, 2021 25.11 25.55 25.11 25.54 106,201 +0.52(+2.08%)
May 25, 2021 25.23 25.53 25.00 25.02 165,106 -0.21(-0.84%)
May 24, 2021 25.50 25.50 25.20 25.23 94,014 -0.13(-0.53%)
May 21, 2021 25.55 25.76 25.28 25.36 71,770 +0.04(+0.15%)
May 20, 2021 25.32 25.38 25.05 25.32 81,378 -0.07(-0.27%)
May 19, 2021 25.05 25.44 24.61 25.39 110,911 -0.05(-0.19%)
May 18, 2021 25.87 26.17 25.43 25.44 103,032 -0.44(-1.71%)
May 17, 2021 25.87 25.96 25.54 25.88 101,635 -0.31(-1.18%)
May 14, 2021 25.85 26.22 25.61 26.19 90,437 +0.64(+2.49%)
May 13, 2021 24.78 25.69 24.77 25.55 179,028 +0.88(+3.55%)
May 12, 2021 26.22 26.41 24.49 24.68 373,159 -1.86(-7.01%)
May 11, 2021 26.84 26.98 25.90 26.54 210,391 -0.93(-3.40%)
May 10, 2021 26.76 27.96 26.76 27.47 309,411 +0.71(+2.66%)
May 07, 2021 26.41 26.79 26.25 26.76 180,886 +0.45(+1.72%)
May 06, 2021 26.28 26.36 25.82 26.31 299,519 +0.03(+0.11%)
May 05, 2021 26.37 26.70 25.12 26.28 167,181 -0.21(-0.80%)
May 04, 2021 26.50 26.78 26.38 26.49 141,206 -0.17(-0.65%)
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.