Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.06 22.22 21.90 22.12 143,278 -0.06(-0.26%)
Feb 25, 2022 21.66 22.24 21.82 22.18 91,830 +0.58(+2.69%)
Feb 24, 2022 21.06 21.66 20.73 21.60 117,771 +0.36(+1.69%)
Feb 23, 2022 21.65 21.78 21.23 21.24 157,983 -0.23(-1.08%)
Feb 22, 2022 22.01 22.10 21.45 21.47 117,253 -0.53(-2.42%)
Feb 18, 2022 22.00 0 +0.03(+0.13%)
Feb 17, 2022 21.95 22.04 21.63 21.97 73,917 -0.08(-0.35%)
Feb 16, 2022 21.71 22.13 21.61 22.05 70,425 +0.37(+1.70%)
Feb 15, 2022 21.68 21.86 21.58 21.68 87,174 +0.20(+0.95%)
Feb 14, 2022 21.40 21.63 21.30 21.48 99,454 +0.23(+1.09%)
Feb 11, 2022 21.24 21.53 21.14 21.25 122,098 +0.15(+0.69%)
Feb 10, 2022 21.53 21.70 20.99 21.10 170,166 -0.70(-3.20%)
Feb 09, 2022 21.77 22.14 21.62 21.80 90,031 +0.15(+0.67%)
Feb 08, 2022 21.13 21.72 21.13 21.66 88,512 +0.43(+2.01%)
Feb 07, 2022 20.96 21.39 20.89 21.23 175,457 +0.21(+1.01%)
Feb 04, 2022 20.88 21.12 20.55 21.02 121,770 -0.08(-0.37%)
Feb 03, 2022 21.07 21.09 130,363 -0.13(-0.59%)
Feb 02, 2022 21.19 21.31 20.89 21.22 133,730 -0.07(-0.32%)
Feb 01, 2022 21.08 21.31 20.91 21.29 135,739 +0.20(+0.96%)
Jan 31, 2022 20.60 21.08 21.08 114,642 +0.24(+1.16%)
Jan 28, 2022 20.68 20.84 20.14 20.84 130,882 +0.22(+1.08%)
Jan 27, 2022 21.09 21.34 20.56 20.62 165,195 -0.45(-2.16%)
Jan 26, 2022 21.93 22.22 20.92 21.07 119,170 -0.53(-2.46%)
Jan 25, 2022 21.70 21.93 21.22 21.61 130,833 -0.48(-2.19%)
Jan 24, 2022 21.17 22.14 21.00 22.09 122,512 +0.70(+3.26%)
Jan 21, 2022 21.67 22.15 21.39 21.39 152,099 -0.34(-1.56%)
Jan 20, 2022 22.43 22.55 21.69 21.73 133,641 -0.57(-2.56%)
Jan 19, 2022 22.59 22.60 22.17 22.30 132,543 -0.14(-0.60%)
Jan 18, 2022 23.06 23.06 22.36 22.44 95,561 -0.79(-3.42%)
Jan 14, 2022 23.23 0 -0.10(-0.41%)
Jan 13, 2022 23.28 23.58 23.26 23.33 80,978 +0.18(+0.79%)
Jan 12, 2022 23.30 23.53 23.07 23.15 141,560 -0.10(-0.42%)
Jan 11, 2022 23.39 23.39 22.85 23.24 156,137 +0.02(+0.08%)
Jan 10, 2022 23.35 23.36 22.86 23.22 140,654 -0.10(-0.42%)
Jan 07, 2022 23.98 24.07 23.29 23.32 108,076 -0.71(-2.94%)
Jan 06, 2022 24.29 24.43 24.00 24.03 125,604 -0.26(-1.08%)
Jan 05, 2022 24.23 24.85 24.23 24.29 177,319 +0.06(+0.24%)
Jan 04, 2022 23.93 24.50 23.93 24.23 154,636 +0.35(+1.46%)
Jan 03, 2022 24.17 24.51 23.76 23.88 157,934 -0.10(-0.40%)
Dec 31, 2021 24.01 24.15 23.89 23.98 129,733 -0.12(-0.48%)
Dec 30, 2021 24.99 25.09 24.03 24.09 189,890 -0.63(-2.54%)
Dec 29, 2021 24.57 24.84 24.56 24.72 134,528 +0.09(+0.35%)
Dec 28, 2021 24.50 25.00 24.50 24.64 212,159 +0.36(+1.47%)
Dec 27, 2021 23.98 24.31 23.65 24.28 571,457 +0.53(+2.24%)
Dec 23, 2021 23.33 24.14 23.33 23.75 391,427 +0.72(+3.11%)
Dec 22, 2021 22.61 23.16 22.43 23.03 147,576 +0.37(+1.62%)
Dec 21, 2021 22.25 22.76 22.25 22.66 147,100 +0.55(+2.49%)
Dec 20, 2021 22.11 22.29 21.75 22.11 364,768 -0.34(-1.51%)
Dec 17, 2021 22.82 24.58 22.20 22.45 1,387,400 +0.75(+3.47%)
Dec 16, 2021 21.93 21.96 21.37 21.70 326,335 -0.01(-0.04%)
Dec 15, 2021 21.08 21.72 20.89 21.71 216,507 +0.68(+3.21%)
Dec 14, 2021 21.42 21.74 20.95 21.03 144,480 -0.48(-2.24%)
Dec 13, 2021 21.24 21.74 21.02 21.51 167,878 +0.19(+0.90%)
Dec 10, 2021 21.88 21.97 21.28 21.32 153,356 -0.41(-1.91%)
Dec 09, 2021 22.22 22.44 21.73 21.74 116,778 -0.67(-2.97%)
Dec 08, 2021 22.29 22.53 22.11 22.40 115,868 +0.16(+0.74%)
Dec 07, 2021 22.42 22.66 22.18 22.24 122,250 +0.07(+0.30%)
Dec 06, 2021 22.00 22.33 21.91 22.17 157,152 +0.58(+2.68%)
Dec 03, 2021 21.50 21.92 21.34 21.59 494,617 +0.13(+0.58%)
Dec 02, 2021 20.94 21.57 20.78 21.46 114,030 +0.72(+3.49%)
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.