Quanex Building Products Corp (NY: NX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.21 19.42 18.58 18.66 121,898 -0.63(-3.27%)
Apr 28, 2022 19.18 19.38 18.81 19.29 180,481 +0.35(+1.84%)
Apr 27, 2022 18.90 19.28 18.70 18.94 179,071 -0.07(-0.36%)
Apr 26, 2022 19.59 19.74 18.99 19.01 163,056 -0.66(-3.36%)
Apr 25, 2022 19.76 19.76 19.13 19.67 259,238 -0.20(-1.03%)
Apr 22, 2022 20.22 20.24 19.87 19.88 95,998 -0.40(-1.96%)
Apr 21, 2022 21.00 21.28 20.21 20.27 177,418 -0.50(-2.43%)
Apr 20, 2022 20.53 21.40 20.53 20.78 560,675 +0.39(+1.90%)
Apr 19, 2022 19.91 20.50 19.89 20.39 230,252 +0.52(+2.64%)
Apr 18, 2022 19.79 20.04 19.66 19.87 100,924 -0.01(-0.05%)
Apr 14, 2022 20.07 20.23 19.77 19.88 121,273 -0.11(-0.53%)
Apr 13, 2022 19.76 20.08 19.72 19.98 182,093 +0.21(+1.08%)
Apr 12, 2022 19.94 20.27 19.67 19.77 186,184 +0.01(+0.05%)
Apr 11, 2022 19.65 20.00 19.58 19.76 171,236 +0.10(+0.49%)
Apr 08, 2022 20.04 20.23 19.64 19.66 186,837 -0.32(-1.60%)
Apr 07, 2022 19.98 20.06 19.68 19.98 151,924 +0.02(+0.10%)
Apr 06, 2022 20.22 20.28 19.90 19.96 156,209 -0.35(-1.72%)
Apr 05, 2022 21.02 21.12 20.19 20.31 166,360 -0.71(-3.37%)
Apr 04, 2022 20.93 21.05 20.40 21.02 191,764 +0.17(+0.84%)
Apr 01, 2022 20.52 20.91 20.34 20.85 221,142 +0.47(+2.29%)
Mar 31, 2022 20.74 20.86 20.23 20.38 167,995 -0.43(-2.05%)
Mar 30, 2022 21.73 21.73 20.71 20.81 128,054 -0.90(-4.16%)
Mar 29, 2022 21.48 22.05 21.48 21.71 132,882 +0.44(+2.05%)
Mar 28, 2022 21.56 21.56 21.07 21.27 127,617 -0.34(-1.57%)
Mar 25, 2022 21.54 21.75 21.30 21.61 205,583 +0.12(+0.54%)
Mar 24, 2022 21.85 21.85 21.29 21.50 101,360 -0.18(-0.85%)
Mar 23, 2022 22.11 22.12 21.56 21.68 122,416 -0.59(-2.66%)
Mar 22, 2022 22.48 22.67 22.13 22.27 106,686 -0.12(-0.52%)
Mar 21, 2022 22.71 22.81 22.21 22.39 118,620 -0.23(-1.03%)
Mar 18, 2022 23.02 23.05 22.34 22.62 385,699 -0.40(-1.73%)
Mar 17, 2022 22.61 23.03 22.54 23.02 100,935 +0.25(+1.11%)
Mar 16, 2022 22.46 22.82 22.26 22.77 114,743 +0.50(+2.27%)
Mar 15, 2022 22.07 22.32 21.99 22.27 163,058 +0.29(+1.33%)
Mar 14, 2022 22.34 22.34 21.74 21.97 140,955 -0.23(-1.05%)
Mar 11, 2022 22.29 22.60 22.13 22.21 108,547 -0.18(-0.82%)
Mar 10, 2022 21.97 22.42 21.91 22.39 86,746 +0.09(+0.39%)
Mar 09, 2022 22.08 22.37 21.93 22.30 125,258 +0.56(+2.58%)
Mar 08, 2022 22.27 22.32 21.70 21.74 172,135 -0.34(-1.53%)
Mar 07, 2022 22.56 22.56 21.79 22.08 175,476 -0.33(-1.47%)
Mar 04, 2022 22.71 23.62 21.80 22.41 179,536 +0.06(+0.26%)
Mar 03, 2022 22.33 22.41 21.92 22.35 239,831 +0.14(+0.61%)
Mar 02, 2022 21.72 22.32 21.72 22.22 108,301 +0.53(+2.45%)
Mar 01, 2022 22.18 22.23 21.53 21.68 181,579 -0.44(-1.97%)
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%)
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.