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 23.96 24.22 23.92 23.98 110,725 -0.07(-0.28%)
Jul 29, 2021 23.59 24.07 23.51 24.05 145,898 +0.73(+3.15%)
Jul 28, 2021 23.39 23.58 22.86 23.32 117,153 +0.13(+0.54%)
Jul 27, 2021 23.17 23.42 22.97 23.19 115,588 -0.18(-0.79%)
Jul 26, 2021 23.62 23.86 23.36 23.38 172,653 -0.02(-0.08%)
Jul 23, 2021 23.18 23.51 23.10 23.39 120,072 +0.27(+1.17%)
Jul 22, 2021 23.13 23.23 22.70 23.12 173,987 -0.05(-0.21%)
Jul 21, 2021 22.82 23.21 22.64 23.17 112,122 +0.57(+2.52%)
Jul 20, 2021 22.32 23.00 22.13 22.60 312,700 +0.47(+2.14%)
Jul 19, 2021 22.29 22.71 21.85 22.13 215,818 -0.74(-3.25%)
Jul 16, 2021 23.35 23.37 22.82 22.87 205,310 -0.26(-1.13%)
Jul 15, 2021 22.89 23.20 22.81 23.13 148,139 +0.06(+0.25%)
Jul 14, 2021 22.95 23.21 22.81 23.08 197,093 +0.18(+0.80%)
Jul 13, 2021 23.41 23.41 22.83 22.89 153,137 -0.62(-2.63%)
Jul 12, 2021 23.26 23.57 23.11 23.51 140,543 +0.07(+0.29%)
Jul 09, 2021 23.09 23.66 23.06 23.44 141,010 +0.74(+3.28%)
Jul 08, 2021 22.27 23.06 21.88 22.70 250,712 -0.14(-0.59%)
Jul 07, 2021 22.70 23.11 22.70 22.83 246,908 -0.05(-0.21%)
Jul 06, 2021 23.43 23.58 22.44 22.88 182,949 -0.60(-2.55%)
Jul 02, 2021 24.06 24.27 23.45 23.48 131,995 -0.50(-2.09%)
Jul 01, 2021 23.98 24.26 23.95 23.98 239,662 +0.00(+0.00%)
Jun 30, 2021 23.56 24.19 23.35 23.98 160,504 +0.29(+1.22%)
Jun 29, 2021 24.00 24.25 23.67 23.69 187,845 -0.16(-0.69%)
Jun 28, 2021 24.17 24.32 23.59 23.86 223,993 -0.47(-1.94%)
Jun 25, 2021 24.04 24.49 24.04 24.33 351,349 +0.19(+0.80%)
Jun 24, 2021 24.07 24.16 23.71 24.14 93,653 +0.25(+1.05%)
Jun 23, 2021 24.16 24.16 23.75 23.89 139,829 -0.14(-0.60%)
Jun 22, 2021 24.28 24.28 23.87 24.03 95,639 -0.35(-1.43%)
Jun 21, 2021 24.24 24.60 24.19 24.38 193,122 +0.45(+1.90%)
Jun 18, 2021 23.99 24.17 23.69 23.93 424,432 -0.43(-1.78%)
Jun 17, 2021 25.00 25.10 24.11 24.36 130,427 -0.83(-3.30%)
Jun 16, 2021 25.45 25.45 24.99 25.19 106,362 -0.27(-1.06%)
Jun 15, 2021 25.19 25.48 24.89 25.46 189,559 +0.36(+1.42%)
Jun 14, 2021 25.43 25.48 24.92 25.10 131,663 -0.42(-1.63%)
Jun 11, 2021 25.29 25.63 25.29 25.52 77,368 +0.19(+0.76%)
Jun 10, 2021 25.89 25.89 25.27 25.33 108,453 -0.64(-2.45%)
Jun 09, 2021 26.69 26.69 25.95 25.96 158,646 -0.68(-2.57%)
Jun 08, 2021 26.88 26.88 26.42 26.65 189,752 -0.07(-0.25%)
Jun 07, 2021 26.18 26.99 26.16 26.71 197,049 +0.54(+2.06%)
Jun 04, 2021 26.58 27.24 25.76 26.17 266,174 +1.04(+4.14%)
Jun 03, 2021 25.00 25.13 24.60 25.13 340,307 -0.16(-0.65%)
Jun 02, 2021 26.22 26.23 25.17 25.30 125,207 -0.92(-3.52%)
Jun 01, 2021 25.68 26.40 25.66 26.22 241,975 +0.59(+2.29%)
May 28, 2021 25.79 25.79 25.09 25.63 103,771 +0.07(+0.26%)
May 27, 2021 25.82 26.08 25.55 25.57 96,838 +0.06(+0.23%)
May 26, 2021 25.09 25.53 25.09 25.51 106,311 +0.52(+2.08%)
May 25, 2021 25.20 25.50 24.97 24.99 165,278 -0.21(-0.84%)
May 24, 2021 25.47 25.47 25.17 25.20 94,112 -0.13(-0.53%)
May 21, 2021 25.52 25.74 25.25 25.34 71,845 +0.04(+0.15%)
May 20, 2021 25.30 25.36 25.03 25.30 81,462 -0.07(-0.27%)
May 19, 2021 25.03 25.41 24.59 25.36 111,027 -0.05(-0.19%)
May 18, 2021 25.85 26.14 25.40 25.41 103,139 -0.44(-1.71%)
May 17, 2021 25.85 25.93 25.51 25.86 101,740 -0.31(-1.18%)
May 14, 2021 25.83 26.19 25.58 26.16 90,531 +0.64(+2.49%)
May 13, 2021 24.76 25.66 24.75 25.53 179,214 +0.88(+3.55%)
May 12, 2021 26.19 26.39 24.46 24.65 373,547 -1.86(-7.01%)
May 11, 2021 26.81 26.95 25.88 26.51 210,610 -0.93(-3.40%)
May 10, 2021 26.73 27.93 26.73 27.44 309,733 +0.71(+2.67%)
May 07, 2021 26.39 26.76 26.22 26.73 181,075 +0.45(+1.72%)
May 06, 2021 26.25 26.34 25.80 26.28 299,831 +0.03(+0.11%)
May 05, 2021 26.35 26.67 25.10 26.25 167,355 -0.21(-0.80%)
May 04, 2021 26.47 26.75 26.36 26.46 141,352 -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.