Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.38 23.45 22.78 23.40 131,140 -0.03(-0.13%)
Nov 29, 2022 23.27 23.54 23.01 23.43 66,127 +0.30(+1.28%)
Nov 28, 2022 23.50 23.73 23.03 23.13 128,593 -0.46(-1.96%)
Nov 25, 2022 23.72 23.89 23.58 23.59 47,088 -0.01(-0.04%)
Nov 23, 2022 23.73 23.85 23.52 23.60 79,430 -0.20(-0.83%)
Nov 22, 2022 23.54 23.83 23.50 23.80 80,554 +0.42(+1.81%)
Nov 21, 2022 23.53 23.71 23.32 23.38 81,615 -0.42(-1.78%)
Nov 18, 2022 23.78 24.06 23.34 23.80 197,592 +0.68(+2.94%)
Nov 17, 2022 22.43 23.13 22.29 23.12 106,153 +0.15(+0.64%)
Nov 16, 2022 23.21 23.31 22.91 22.97 99,280 -0.39(-1.68%)
Nov 15, 2022 23.23 23.72 23.09 23.37 115,595 +0.58(+2.55%)
Nov 14, 2022 23.39 23.50 22.76 22.79 127,630 -0.72(-3.06%)
Nov 11, 2022 23.71 24.03 23.45 23.51 84,496 +0.01(+0.04%)
Nov 10, 2022 23.17 23.87 23.17 23.50 191,880 +1.42(+6.42%)
Nov 09, 2022 22.17 22.75 21.90 22.08 117,966 -0.39(-1.75%)
Nov 08, 2022 22.46 22.94 22.02 22.47 144,312 +0.13(+0.57%)
Nov 07, 2022 21.85 22.54 21.72 22.34 129,095 +0.70(+3.23%)
Nov 04, 2022 21.13 21.69 20.97 21.64 112,890 +0.85(+4.07%)
Nov 03, 2022 20.45 20.97 20.15 20.80 101,370 +0.00(+0.00%)
Nov 02, 2022 21.97 20.75 20.80 164,293 -1.03(-4.73%)
Nov 01, 2022 22.14 22.14 21.54 21.83 101,406 +0.02(+0.09%)
Oct 31, 2022 21.67 21.99 21.49 21.81 128,049 -0.10(-0.45%)
Oct 28, 2022 21.10 22.16 21.02 21.91 186,851 +0.99(+4.75%)
Oct 27, 2022 21.00 21.20 20.63 20.92 143,532 +0.08(+0.38%)
Oct 26, 2022 20.58 21.22 20.34 20.84 127,628 +0.35(+1.73%)
Oct 25, 2022 19.81 20.70 19.71 20.48 110,976 +0.60(+3.02%)
Oct 24, 2022 19.44 19.93 19.24 19.88 138,976 +0.51(+2.64%)
Oct 21, 2022 19.04 19.49 18.87 19.37 115,755 +0.48(+2.55%)
Oct 20, 2022 19.39 19.59 18.74 18.89 111,726 -0.56(-2.88%)
Oct 19, 2022 19.70 19.73 19.20 19.45 109,658 -0.45(-2.27%)
Oct 18, 2022 19.92 20.14 19.67 19.90 94,687 +0.43(+2.22%)
Oct 17, 2022 19.63 19.89 19.40 19.47 140,645 +0.19(+0.97%)
Oct 14, 2022 20.23 20.32 19.27 19.28 115,905 -0.93(-4.58%)
Oct 13, 2022 19.31 20.24 19.02 20.21 141,328 +0.44(+2.24%)
Oct 12, 2022 20.20 20.20 19.67 19.76 84,543 -0.51(-2.52%)
Oct 11, 2022 19.93 20.45 19.88 20.28 157,432 +0.34(+1.73%)
Oct 10, 2022 19.49 20.10 19.49 19.93 109,838 +0.45(+2.32%)
Oct 07, 2022 19.70 19.70 19.31 19.48 104,058 -0.43(-2.18%)
Oct 06, 2022 19.72 20.10 19.72 19.91 71,863 +0.10(+0.50%)
Oct 05, 2022 19.66 19.86 19.42 19.81 115,088 -0.11(-0.54%)
Oct 04, 2022 19.47 19.94 19.34 19.92 190,123 +0.70(+3.64%)
Oct 03, 2022 18.10 19.39 17.99 19.22 302,355 +1.35(+7.54%)
Sep 30, 2022 17.92 18.36 17.72 17.87 188,807 -0.05(-0.27%)
Sep 29, 2022 18.12 18.12 17.72 17.92 153,808 -0.42(-2.31%)
Sep 28, 2022 18.27 18.48 18.02 18.35 267,278 +0.29(+1.58%)
Sep 27, 2022 18.28 18.40 17.82 18.06 137,378 +0.00(+0.00%)
Sep 26, 2022 18.37 18.70 17.96 18.06 182,041 -0.35(-1.92%)
Sep 23, 2022 18.77 18.85 18.18 18.42 195,105 -0.53(-2.81%)
Sep 22, 2022 19.47 19.47 18.87 18.95 123,812 -0.65(-3.31%)
Sep 21, 2022 19.85 20.23 19.51 19.60 161,498 -0.08(-0.40%)
Sep 20, 2022 19.70 19.71 19.29 19.68 198,003 -0.29(-1.43%)
Sep 19, 2022 19.34 20.00 19.31 19.96 204,330 +0.55(+2.84%)
Sep 16, 2022 19.18 19.63 19.05 19.41 546,060 -0.03(-0.15%)
Sep 15, 2022 19.47 19.73 19.02 19.44 233,204 -0.07(-0.35%)
Sep 14, 2022 19.51 19.65 19.21 19.51 235,947 -0.05(-0.25%)
Sep 13, 2022 20.78 20.78 19.50 19.56 135,028 -1.72(-8.06%)
Sep 12, 2022 20.89 21.41 20.85 21.27 220,748 +0.47(+2.26%)
Sep 09, 2022 20.46 20.88 20.38 20.80 154,429 +0.52(+2.56%)
Sep 08, 2022 20.73 20.73 20.26 20.28 257,701 -0.65(-3.09%)
Sep 07, 2022 20.85 21.07 20.65 20.93 173,826 +0.21(+0.99%)
Sep 06, 2022 20.94 20.98 20.36 20.72 199,634 -0.15(-0.70%)
Sep 02, 2022 22.36 22.79 20.78 20.87 204,247 -0.60(-2.79%)
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.