Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.92 21.00 20.33 20.63 202,903 -0.55(-2.60%)
Nov 29, 2021 21.83 21.83 21.07 21.18 107,576 -0.14(-0.68%)
Nov 26, 2021 21.88 22.14 20.79 21.32 116,402 -1.23(-5.44%)
Nov 24, 2021 22.68 22.89 22.54 22.55 85,546 -0.31(-1.35%)
Nov 23, 2021 22.70 22.93 22.44 22.86 130,692 +0.06(+0.25%)
Nov 22, 2021 22.53 23.02 22.38 22.80 142,443 +0.50(+2.25%)
Nov 19, 2021 22.16 22.68 22.11 22.30 937,041 +0.02(+0.09%)
Nov 18, 2021 22.03 22.28 21.74 22.28 166,303 +0.27(+1.23%)
Nov 17, 2021 21.98 22.06 21.70 22.01 286,887 -0.08(-0.35%)
Nov 16, 2021 21.93 22.19 21.72 22.09 163,463 +0.25(+1.15%)
Nov 15, 2021 22.20 22.20 21.64 21.83 438,256 -0.28(-1.27%)
Nov 12, 2021 21.81 22.20 21.44 22.11 150,207 +0.45(+2.09%)
Nov 11, 2021 21.39 21.87 21.34 21.66 147,889 +0.35(+1.63%)
Nov 10, 2021 21.65 21.31 129,326 -0.38(-1.74%)
Nov 09, 2021 21.50 21.83 21.38 21.69 154,071 +0.10(+0.45%)
Nov 08, 2021 21.98 22.01 21.44 21.59 159,448 -0.19(-0.89%)
Nov 05, 2021 21.34 21.88 21.34 21.79 166,014 +0.77(+3.67%)
Nov 04, 2021 21.04 21.34 20.93 21.01 206,048 +0.11(+0.51%)
Nov 03, 2021 20.37 21.11 20.28 20.91 123,087 +0.38(+1.83%)
Nov 02, 2021 20.74 20.78 20.36 20.53 123,218 -0.22(-1.07%)
Nov 01, 2021 20.08 20.78 20.00 20.75 147,363 +0.75(+3.76%)
Oct 29, 2021 19.96 20.24 19.74 20.00 156,760 +0.01(+0.05%)
Oct 28, 2021 19.72 20.10 19.72 19.99 76,452 +0.36(+1.82%)
Oct 27, 2021 20.15 20.32 19.61 19.63 135,896 -0.56(-2.77%)
Oct 26, 2021 20.50 20.18 20.19 121,192 -0.36(-1.74%)
Oct 25, 2021 20.12 20.62 20.01 20.55 167,922 +0.41(+2.01%)
Oct 22, 2021 20.24 20.61 20.09 20.15 178,206 -0.15(-0.76%)
Oct 21, 2021 20.39 20.49 20.01 20.30 119,403 -0.14(-0.71%)
Oct 20, 2021 19.80 20.50 19.79 20.44 207,444 +0.65(+3.27%)
Oct 19, 2021 20.19 20.19 19.64 19.80 390,060 -0.39(-1.91%)
Oct 18, 2021 20.26 20.50 20.09 20.18 151,136 -0.20(-0.99%)
Oct 15, 2021 20.94 20.98 20.38 20.39 155,363 -0.19(-0.94%)
Oct 14, 2021 20.60 20.71 20.49 20.58 94,723 +0.19(+0.95%)
Oct 13, 2021 20.39 20.67 20.26 20.39 113,955 +0.18(+0.91%)
Oct 12, 2021 20.39 20.44 20.15 20.20 119,462 -0.10(-0.48%)
Oct 11, 2021 20.65 20.68 20.30 20.30 109,023 -0.25(-1.22%)
Oct 08, 2021 20.96 20.96 20.53 20.55 145,452 -0.43(-2.07%)
Oct 07, 2021 20.74 21.33 20.74 20.99 125,599 +0.39(+1.87%)
Oct 06, 2021 20.70 20.82 20.42 20.60 141,003 -0.29(-1.39%)
Oct 05, 2021 21.30 21.30 20.79 20.89 162,066 -0.26(-1.23%)
Oct 04, 2021 21.19 21.37 21.06 21.15 126,540 +0.06(+0.27%)
Oct 01, 2021 20.83 21.20 20.58 21.09 240,162 +0.42(+2.05%)
Sep 30, 2021 21.30 21.39 20.66 20.67 110,882 -0.47(-2.24%)
Sep 29, 2021 21.22 21.26 20.70 21.14 87,425 +0.09(+0.41%)
Sep 28, 2021 21.73 21.74 21.01 21.05 178,978 -0.64(-2.94%)
Sep 27, 2021 21.10 21.89 21.10 21.69 192,030 +0.74(+3.55%)
Sep 24, 2021 21.00 21.14 20.90 20.95 114,294 -0.05(-0.23%)
Sep 23, 2021 21.03 21.22 20.82 21.00 130,240 +0.14(+0.65%)
Sep 22, 2021 20.89 21.05 20.75 20.86 136,607 +0.28(+1.36%)
Sep 21, 2021 20.90 20.90 20.21 20.58 113,806 -0.14(-0.65%)
Sep 20, 2021 20.95 21.25 20.21 20.72 200,143 -0.76(-3.55%)
Sep 17, 2021 21.28 21.47 21.02 21.48 555,334 +0.24(+1.14%)
Sep 16, 2021 21.62 21.72 21.23 21.24 250,203 -0.39(-1.79%)
Sep 15, 2021 20.82 21.72 20.76 21.62 240,336 +0.83(+3.99%)
Sep 14, 2021 21.11 21.36 20.65 20.79 255,831 -0.38(-1.82%)
Sep 13, 2021 20.96 21.32 20.79 21.18 159,594 +0.58(+2.80%)
Sep 10, 2021 21.11 21.39 20.57 20.60 154,583 -0.22(-1.06%)
Sep 09, 2021 21.03 21.25 20.80 20.82 156,663 -0.15(-0.73%)
Sep 08, 2021 21.07 21.12 20.82 20.98 233,146 -0.22(-1.04%)
Sep 07, 2021 20.86 21.59 20.82 21.20 244,131 +0.06(+0.27%)
Sep 03, 2021 21.80 22.12 21.03 21.14 481,476 -1.83(-7.96%)
Sep 02, 2021 22.64 23.01 22.53 22.97 153,327 +0.37(+1.62%)
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.