Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.15 24.30 24.03 24.12 128,953 -0.12(-0.48%)
Dec 30, 2021 25.14 25.24 24.17 24.24 188,749 -0.63(-2.54%)
Dec 29, 2021 24.72 24.99 24.71 24.87 133,720 +0.09(+0.35%)
Dec 28, 2021 24.65 25.15 24.65 24.78 210,883 +0.36(+1.47%)
Dec 27, 2021 24.12 24.45 23.79 24.42 568,022 +0.54(+2.24%)
Dec 23, 2021 23.47 24.29 23.47 23.89 389,074 +0.72(+3.11%)
Dec 22, 2021 22.75 23.30 22.56 23.17 146,689 +0.37(+1.62%)
Dec 21, 2021 22.38 22.90 22.38 22.80 146,215 +0.55(+2.49%)
Dec 20, 2021 22.24 22.43 21.88 22.24 362,576 -0.34(-1.51%)
Dec 17, 2021 22.96 24.73 22.33 22.58 1,379,060 +0.76(+3.47%)
Dec 16, 2021 22.06 22.09 21.50 21.83 324,373 -0.01(-0.04%)
Dec 15, 2021 21.21 21.85 21.01 21.84 215,206 +0.68(+3.21%)
Dec 14, 2021 21.55 21.88 21.08 21.16 143,612 -0.49(-2.24%)
Dec 13, 2021 21.37 21.88 21.15 21.64 166,869 +0.19(+0.90%)
Dec 10, 2021 22.01 22.10 21.41 21.45 152,434 -0.42(-1.91%)
Dec 09, 2021 22.35 22.57 21.86 21.87 116,076 -0.67(-2.97%)
Dec 08, 2021 22.43 22.66 22.24 22.54 115,172 +0.16(+0.74%)
Dec 07, 2021 22.56 22.80 22.31 22.37 121,515 +0.07(+0.30%)
Dec 06, 2021 22.13 22.46 22.04 22.30 156,207 +0.58(+2.68%)
Dec 03, 2021 21.63 22.06 21.47 21.72 491,644 +0.13(+0.58%)
Dec 02, 2021 21.07 21.70 20.90 21.59 113,344 +0.73(+3.49%)
Dec 01, 2021 21.46 21.72 20.87 20.87 191,461 +0.14(+0.66%)
Nov 30, 2021 21.02 21.10 20.43 20.73 201,893 -0.55(-2.60%)
Nov 29, 2021 21.93 21.93 21.18 21.28 107,041 -0.15(-0.68%)
Nov 26, 2021 21.99 22.25 20.90 21.43 115,822 -1.23(-5.44%)
Nov 24, 2021 22.80 23.00 22.65 22.66 85,120 -0.31(-1.35%)
Nov 23, 2021 22.82 23.04 22.56 22.97 130,041 +0.06(+0.25%)
Nov 22, 2021 22.64 23.14 22.49 22.91 141,734 +0.50(+2.25%)
Nov 19, 2021 22.27 22.80 22.22 22.41 932,377 +0.02(+0.09%)
Nov 18, 2021 22.14 22.39 21.85 22.39 165,475 +0.27(+1.23%)
Nov 17, 2021 22.09 22.17 21.81 22.12 285,459 -0.08(-0.35%)
Nov 16, 2021 22.04 22.30 21.83 22.20 162,650 +0.25(+1.15%)
Nov 15, 2021 22.31 22.31 21.75 21.94 436,075 -0.28(-1.27%)
Nov 12, 2021 21.91 22.31 21.55 22.23 149,459 +0.46(+2.09%)
Nov 11, 2021 21.49 21.98 21.44 21.77 147,153 +0.35(+1.63%)
Nov 10, 2021 21.76 21.42 128,683 -0.38(-1.74%)
Nov 09, 2021 21.60 21.94 21.49 21.80 153,304 +0.10(+0.45%)
Nov 08, 2021 22.09 22.12 21.55 21.70 158,654 -0.19(-0.89%)
Nov 05, 2021 21.45 21.99 21.45 21.90 165,187 +0.78(+3.67%)
Nov 04, 2021 21.15 21.45 21.03 21.12 205,023 +0.11(+0.51%)
Nov 03, 2021 20.47 21.22 20.38 21.01 122,474 +0.38(+1.83%)
Nov 02, 2021 20.85 20.89 20.46 20.63 122,605 -0.22(-1.07%)
Nov 01, 2021 20.18 20.89 20.10 20.86 146,630 +0.76(+3.76%)
Oct 29, 2021 20.06 20.34 19.83 20.10 155,979 +0.01(+0.05%)
Oct 28, 2021 19.82 20.20 19.82 20.09 76,072 +0.36(+1.82%)
Oct 27, 2021 20.25 20.42 19.71 19.73 135,220 -0.56(-2.77%)
Oct 26, 2021 20.61 20.29 20.29 120,589 -0.36(-1.74%)
Oct 25, 2021 20.22 20.72 20.11 20.65 167,086 +0.41(+2.01%)
Oct 22, 2021 20.34 20.71 20.19 20.25 177,319 -0.16(-0.76%)
Oct 21, 2021 20.49 20.60 20.11 20.40 118,809 -0.15(-0.71%)
Oct 20, 2021 19.90 20.60 19.89 20.55 206,411 +0.65(+3.27%)
Oct 19, 2021 20.29 20.29 19.74 19.90 388,119 -0.39(-1.91%)
Oct 18, 2021 20.36 20.61 20.19 20.29 150,384 -0.20(-0.99%)
Oct 15, 2021 21.04 21.08 20.48 20.49 154,590 -0.19(-0.94%)
Oct 14, 2021 20.70 20.81 20.60 20.68 94,252 +0.19(+0.95%)
Oct 13, 2021 20.49 20.78 20.36 20.49 113,388 +0.18(+0.91%)
Oct 12, 2021 20.49 20.54 20.25 20.30 118,867 -0.10(-0.48%)
Oct 11, 2021 20.75 20.78 20.40 20.40 108,480 -0.25(-1.22%)
Oct 08, 2021 21.06 21.06 20.63 20.65 144,728 -0.44(-2.07%)
Oct 07, 2021 20.85 21.44 20.85 21.09 124,974 +0.39(+1.87%)
Oct 06, 2021 20.80 20.92 20.52 20.70 140,301 -0.29(-1.39%)
Oct 05, 2021 21.41 21.41 20.90 20.99 161,259 -0.26(-1.23%)
Oct 04, 2021 21.29 21.48 21.17 21.26 125,910 +0.06(+0.27%)
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.