Quanex Building Products Corp (NY: NX )

35.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.62 21.65 20.81 21.13 233,357 -0.30(-1.39%)
Jan 28, 2021 22.09 22.09 21.27 21.42 159,812 -0.26(-1.20%)
Jan 27, 2021 22.43 22.49 21.58 21.68 292,816 -1.34(-5.84%)
Jan 26, 2021 24.07 24.24 22.93 23.03 159,781 -0.86(-3.58%)
Jan 25, 2021 24.19 24.23 23.41 23.88 151,056 -0.33(-1.35%)
Jan 22, 2021 23.70 24.33 23.37 24.21 227,633 +0.14(+0.60%)
Jan 21, 2021 24.57 24.57 23.91 24.07 230,435 -0.33(-1.34%)
Jan 20, 2021 24.50 24.76 24.24 24.39 239,478 +0.04(+0.16%)
Jan 19, 2021 24.89 24.99 24.27 24.36 312,994 -0.21(-0.86%)
Jan 15, 2021 24.96 24.96 23.87 24.57 242,621 -0.83(-3.25%)
Jan 14, 2021 25.12 25.55 24.95 25.39 145,877 +0.52(+2.09%)
Jan 13, 2021 25.24 25.55 24.50 24.87 190,307 -0.43(-1.71%)
Jan 12, 2021 24.87 25.51 24.68 25.31 143,870 +0.56(+2.25%)
Jan 11, 2021 24.16 24.91 24.16 24.75 145,414 +0.35(+1.42%)
Jan 08, 2021 24.36 24.94 24.06 24.40 344,312 +0.10(+0.40%)
Jan 07, 2021 23.56 24.33 23.41 24.31 293,139 +0.97(+4.16%)
Jan 06, 2021 22.10 23.71 22.10 23.34 276,296 +1.62(+7.48%)
Jan 05, 2021 21.17 21.90 21.17 21.71 131,935 +0.46(+2.17%)
Jan 04, 2021 21.43 21.61 20.75 21.25 217,550 -0.05(-0.23%)
Dec 31, 2020 21.30 21.30 21.30 113,128 -0.23(-1.07%)
Dec 30, 2020 21.48 21.67 21.35 21.53 113,128 +0.11(+0.49%)
Dec 29, 2020 21.79 21.79 21.15 21.42 159,446 -0.36(-1.68%)
Dec 28, 2020 21.97 22.03 21.65 21.79 163,227 +0.12(+0.58%)
Dec 24, 2020 21.63 21.74 21.52 21.66 86,702 +0.05(+0.22%)
Dec 23, 2020 21.76 21.87 21.45 21.62 173,556 +0.04(+0.18%)
Dec 22, 2020 21.57 21.60 21.34 21.58 86,377 +0.00(+0.00%)
Dec 21, 2020 21.47 21.67 21.12 21.58 148,067 -0.20(-0.93%)
Dec 18, 2020 21.82 22.01 21.59 21.78 566,429 +0.08(+0.35%)
Dec 17, 2020 21.72 21.84 21.45 21.70 162,782 +0.09(+0.40%)
Dec 16, 2020 21.85 21.91 21.53 21.62 200,349 +0.01(+0.04%)
Dec 15, 2020 21.20 21.67 21.03 21.61 189,412 +0.74(+3.55%)
Dec 14, 2020 21.73 21.73 20.71 20.87 186,328 -0.40(-1.89%)
Dec 11, 2020 21.54 21.62 20.87 21.27 240,694 +0.21(+1.00%)
Dec 10, 2020 20.99 21.17 20.84 21.06 181,171 +0.02(+0.09%)
Dec 09, 2020 20.98 21.23 20.74 21.04 126,414 +0.24(+1.15%)
Dec 08, 2020 20.48 20.86 20.23 20.80 127,065 +0.09(+0.42%)
Dec 07, 2020 20.38 20.92 20.11 20.71 127,968 +0.25(+1.22%)
Dec 04, 2020 20.30 20.54 19.98 20.47 101,334 +0.33(+1.62%)
Dec 03, 2020 19.81 20.32 19.52 20.14 112,090 +0.34(+1.74%)
Dec 02, 2020 19.78 19.91 19.36 19.80 96,733 -0.11(-0.58%)
Dec 01, 2020 20.00 20.18 19.77 19.91 131,646 +0.19(+0.97%)
Nov 30, 2020 20.10 20.23 19.60 19.72 127,164 -0.39(-1.95%)
Nov 27, 2020 20.42 20.42 19.83 20.11 49,308 -0.30(-1.45%)
Nov 25, 2020 20.96 20.96 20.29 20.41 105,826 -0.56(-2.69%)
Nov 24, 2020 20.36 21.06 20.17 20.97 146,732 +0.86(+4.28%)
Nov 23, 2020 19.56 20.20 19.56 20.11 106,214 +0.76(+3.91%)
Nov 20, 2020 19.44 19.52 19.10 19.36 97,677 -0.33(-1.65%)
Nov 19, 2020 19.33 19.68 19.10 19.68 130,701 +0.26(+1.33%)
Nov 18, 2020 19.72 19.75 19.40 19.42 103,937 -0.24(-1.22%)
Nov 17, 2020 19.54 19.78 19.21 19.66 110,364 -0.01(-0.05%)
Nov 16, 2020 19.62 19.81 19.13 19.67 148,349 +0.55(+2.85%)
Nov 13, 2020 18.74 19.20 18.66 19.13 99,871 +0.56(+3.04%)
Nov 12, 2020 18.72 18.91 18.24 18.56 127,060 -0.38(-2.02%)
Nov 11, 2020 19.66 19.66 18.68 18.94 147,961 -0.69(-3.51%)
Nov 10, 2020 19.37 19.76 19.01 19.63 276,380 +0.64(+3.38%)
Nov 09, 2020 19.81 20.37 18.85 18.99 257,156 +0.62(+3.39%)
Nov 06, 2020 18.77 18.77 18.24 18.37 85,977 -0.30(-1.59%)
Nov 05, 2020 18.24 18.96 18.24 18.67 73,126 +0.50(+2.74%)
Nov 04, 2020 17.93 18.28 17.66 18.17 117,100 -0.16(-0.89%)
Nov 03, 2020 18.38 18.59 18.04 18.33 99,121 +0.34(+1.92%)
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.