Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 22.67 22.93 21.54 22.09 112,362 -1.27(-5.44%)
Nov 24, 2021 23.50 23.71 23.35 23.36 82,577 -0.32(-1.35%)
Nov 23, 2021 23.52 23.75 23.25 23.68 126,156 +0.06(+0.25%)
Nov 22, 2021 23.34 23.85 23.18 23.62 137,499 +0.52(+2.25%)
Nov 19, 2021 22.96 23.50 22.90 23.10 904,518 +0.02(+0.09%)
Nov 18, 2021 22.82 23.09 22.52 23.08 160,531 +0.28(+1.23%)
Nov 17, 2021 22.77 22.85 22.48 22.80 276,930 -0.08(-0.35%)
Nov 16, 2021 22.72 22.99 22.50 22.88 157,790 +0.26(+1.15%)
Nov 15, 2021 23.00 23.00 22.42 22.62 423,045 -0.29(-1.27%)
Nov 12, 2021 22.59 23.00 22.21 22.91 144,994 +0.47(+2.09%)
Nov 11, 2021 22.16 22.66 22.11 22.44 142,756 +0.36(+1.63%)
Nov 10, 2021 22.43 22.08 124,838 -0.39(-1.74%)
Nov 09, 2021 22.27 22.62 22.15 22.47 148,724 +0.10(+0.45%)
Nov 08, 2021 22.77 22.80 22.21 22.37 153,914 -0.20(-0.89%)
Nov 05, 2021 22.11 22.67 22.11 22.57 160,252 +0.80(+3.67%)
Nov 04, 2021 21.80 22.11 21.68 21.77 198,897 +0.11(+0.51%)
Nov 03, 2021 21.10 21.87 21.01 21.66 118,815 +0.39(+1.83%)
Nov 02, 2021 21.49 21.53 21.09 21.27 118,942 -0.23(-1.07%)
Nov 01, 2021 20.80 21.53 20.72 21.50 142,249 +0.78(+3.76%)
Oct 29, 2021 20.68 20.97 20.45 20.72 151,319 +0.01(+0.05%)
Oct 28, 2021 20.43 20.82 20.43 20.71 73,799 +0.37(+1.82%)
Oct 27, 2021 20.87 21.05 20.32 20.34 131,180 -0.58(-2.77%)
Oct 26, 2021 21.24 20.91 20.92 116,986 -0.37(-1.74%)
Oct 25, 2021 20.84 21.36 20.73 21.29 162,094 +0.42(+2.01%)
Oct 22, 2021 20.97 21.35 20.81 20.87 172,021 -0.16(-0.76%)
Oct 21, 2021 21.12 21.23 20.73 21.03 115,259 -0.15(-0.71%)
Oct 20, 2021 20.51 21.24 20.50 21.18 200,244 +0.67(+3.27%)
Oct 19, 2021 20.92 20.92 20.35 20.51 376,522 -0.40(-1.91%)
Oct 18, 2021 20.99 21.24 20.81 20.91 145,891 -0.21(-0.99%)
Oct 15, 2021 21.69 21.73 21.11 21.12 149,971 -0.20(-0.94%)
Oct 14, 2021 21.34 21.45 21.23 21.32 91,436 +0.20(+0.95%)
Oct 13, 2021 21.12 21.42 20.99 21.12 110,000 +0.19(+0.91%)
Oct 12, 2021 21.12 21.17 20.87 20.93 115,316 -0.10(-0.48%)
Oct 11, 2021 21.39 21.42 21.03 21.03 105,239 -0.26(-1.22%)
Oct 08, 2021 21.71 21.71 21.27 21.29 140,404 -0.45(-2.07%)
Oct 07, 2021 21.49 22.10 21.49 21.74 121,240 +0.40(+1.87%)
Oct 06, 2021 21.44 21.57 21.16 21.34 136,109 -0.30(-1.39%)
Oct 05, 2021 22.07 22.07 21.54 21.64 156,441 -0.27(-1.23%)
Oct 04, 2021 21.95 22.14 21.82 21.91 122,148 +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.