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, 2022 23.26 23.33 22.66 23.28 131,796 -0.03(-0.13%)
Nov 29, 2022 23.15 23.43 22.90 23.31 66,457 +0.29(+1.28%)
Nov 28, 2022 23.38 23.61 22.92 23.02 129,237 -0.46(-1.96%)
Nov 25, 2022 23.60 23.77 23.47 23.48 47,323 -0.01(-0.04%)
Nov 23, 2022 23.61 23.73 23.41 23.49 79,827 -0.20(-0.83%)
Nov 22, 2022 23.43 23.71 23.38 23.68 80,957 +0.42(+1.81%)
Nov 21, 2022 23.42 23.59 23.20 23.26 82,023 -0.42(-1.78%)
Nov 18, 2022 23.66 23.94 23.22 23.68 198,580 +0.68(+2.94%)
Nov 17, 2022 22.32 23.02 22.18 23.01 106,684 +0.15(+0.64%)
Nov 16, 2022 23.09 23.19 22.80 22.86 99,777 -0.39(-1.69%)
Nov 15, 2022 23.11 23.60 22.98 23.25 116,174 +0.58(+2.55%)
Nov 14, 2022 23.27 23.38 22.64 22.67 128,269 -0.71(-3.06%)
Nov 11, 2022 23.59 23.91 23.33 23.39 84,919 +0.01(+0.04%)
Nov 10, 2022 23.06 23.75 23.06 23.38 192,840 +1.41(+6.42%)
Nov 09, 2022 22.06 22.63 21.79 21.97 118,556 -0.39(-1.75%)
Nov 08, 2022 22.35 22.83 21.91 22.36 145,034 +0.13(+0.57%)
Nov 07, 2022 21.74 22.43 21.62 22.23 129,741 +0.70(+3.23%)
Nov 04, 2022 21.03 21.59 20.86 21.54 113,455 +0.84(+4.07%)
Nov 03, 2022 20.35 20.87 20.05 20.69 101,877 +0.00(+0.00%)
Nov 02, 2022 21.86 20.65 20.69 165,115 -1.03(-4.73%)
Nov 01, 2022 22.03 22.03 21.43 21.72 101,913 +0.02(+0.09%)
Oct 31, 2022 21.57 21.88 21.38 21.70 128,689 -0.10(-0.45%)
Oct 28, 2022 21.00 22.05 20.92 21.80 187,786 +0.99(+4.75%)
Oct 27, 2022 20.89 21.10 20.53 20.81 144,250 +0.08(+0.38%)
Oct 26, 2022 20.48 21.12 20.24 20.73 128,267 +0.35(+1.73%)
Oct 25, 2022 19.72 20.60 19.61 20.38 111,531 +0.60(+3.02%)
Oct 24, 2022 19.34 19.83 19.15 19.78 139,672 +0.51(+2.64%)
Oct 21, 2022 18.94 19.39 18.78 19.27 116,334 +0.48(+2.55%)
Oct 20, 2022 19.29 19.49 18.65 18.79 112,284 -0.56(-2.88%)
Oct 19, 2022 19.60 19.63 19.10 19.35 110,207 -0.45(-2.27%)
Oct 18, 2022 19.82 20.04 19.57 19.80 95,161 +0.43(+2.22%)
Oct 17, 2022 19.53 19.79 19.30 19.37 141,348 +0.19(+0.97%)
Oct 14, 2022 20.13 20.21 19.18 19.19 116,485 -0.92(-4.58%)
Oct 13, 2022 19.22 20.14 18.92 20.11 142,035 +0.44(+2.24%)
Oct 12, 2022 20.10 20.10 19.57 19.67 84,966 -0.51(-2.52%)
Oct 11, 2022 19.83 20.35 19.78 20.18 158,220 +0.34(+1.73%)
Oct 10, 2022 19.39 20.00 19.39 19.83 110,387 +0.45(+2.32%)
Oct 07, 2022 19.60 19.60 19.22 19.38 104,579 -0.43(-2.18%)
Oct 06, 2022 19.62 20.00 19.62 19.81 72,222 +0.10(+0.50%)
Oct 05, 2022 19.56 19.76 19.32 19.72 115,664 -0.11(-0.54%)
Oct 04, 2022 19.37 19.84 19.25 19.82 191,074 +0.70(+3.64%)
Oct 03, 2022 18.01 19.29 17.90 19.13 303,868 +1.34(+7.54%)
Sep 30, 2022 17.83 18.27 17.63 17.79 189,751 -0.05(-0.27%)
Sep 29, 2022 18.03 18.03 17.63 17.83 154,578 -0.42(-2.31%)
Sep 28, 2022 18.18 18.38 17.93 18.26 268,615 +0.28(+1.58%)
Sep 27, 2022 18.19 18.30 17.73 17.97 138,066 +0.00(+0.00%)
Sep 26, 2022 18.28 18.61 17.87 17.97 182,951 -0.35(-1.92%)
Sep 23, 2022 18.68 18.76 18.09 18.32 196,081 -0.53(-2.81%)
Sep 22, 2022 19.37 19.37 18.78 18.85 124,432 -0.65(-3.31%)
Sep 21, 2022 19.75 20.13 19.42 19.50 162,306 -0.08(-0.40%)
Sep 20, 2022 19.60 19.61 19.20 19.58 198,994 -0.28(-1.43%)
Sep 19, 2022 19.25 19.90 19.22 19.86 205,353 +0.55(+2.84%)
Sep 16, 2022 19.09 19.53 18.95 19.31 548,791 -0.03(-0.15%)
Sep 15, 2022 19.37 19.63 18.92 19.34 234,370 -0.07(-0.35%)
Sep 14, 2022 19.41 19.55 19.11 19.41 237,128 -0.05(-0.25%)
Sep 13, 2022 20.68 20.68 19.40 19.46 135,703 -1.71(-8.06%)
Sep 12, 2022 20.79 21.30 20.75 21.17 221,852 +0.47(+2.26%)
Sep 09, 2022 20.36 20.78 20.28 20.70 155,202 +0.52(+2.56%)
Sep 08, 2022 20.63 20.63 20.16 20.18 258,990 -0.64(-3.09%)
Sep 07, 2022 20.75 20.96 20.55 20.83 174,696 +0.20(+0.99%)
Sep 06, 2022 20.84 20.87 20.26 20.62 200,632 -0.15(-0.70%)
Sep 02, 2022 22.25 22.68 20.68 20.77 205,269 -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.