Quanex Building Products Corp (NY: NX )

39.24 +0.45 (+1.16%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.80 19.98 19.50 19.85 132,758 +0.02(+0.10%)
May 27, 2022 19.55 19.87 19.55 19.83 71,508 +0.33(+1.70%)
May 26, 2022 19.37 19.63 19.14 19.50 76,870 +0.33(+1.73%)
May 25, 2022 18.73 19.31 18.72 19.17 279,106 +0.34(+1.81%)
May 24, 2022 19.03 19.25 18.52 18.82 129,443 -0.29(-1.53%)
May 23, 2022 19.06 19.29 18.72 19.12 105,864 +0.29(+1.56%)
May 20, 2022 19.01 19.07 18.49 18.82 137,427 +0.13(+0.68%)
May 19, 2022 19.11 19.39 18.69 18.70 231,358 -0.56(-2.89%)
May 18, 2022 19.20 19.69 19.10 19.25 184,592 -0.05(-0.25%)
May 17, 2022 19.13 19.42 19.05 19.30 89,135 +0.50(+2.65%)
May 16, 2022 18.78 18.91 18.41 18.80 72,196 -0.10(-0.52%)
May 13, 2022 19.21 19.24 18.81 18.90 88,897 -0.23(-1.22%)
May 12, 2022 18.58 19.16 18.58 19.14 90,604 +0.52(+2.78%)
May 11, 2022 18.88 19.25 18.53 18.62 139,040 -0.11(-0.57%)
May 10, 2022 19.66 19.66 18.45 18.73 130,529 -0.64(-3.32%)
May 09, 2022 18.82 19.61 18.82 19.37 157,920 +0.33(+1.74%)
May 06, 2022 19.11 19.26 18.88 19.04 119,535 -0.27(-1.42%)
May 05, 2022 19.76 19.76 19.04 19.31 128,962 -0.65(-3.27%)
May 04, 2022 19.20 20.00 19.05 19.97 137,771 +0.84(+4.39%)
May 03, 2022 19.06 19.22 18.89 19.13 158,993 +0.10(+0.51%)
May 02, 2022 18.70 19.16 18.55 19.03 157,474 +0.27(+1.46%)
Apr 29, 2022 19.30 19.52 18.68 18.76 121,291 -0.63(-3.27%)
Apr 28, 2022 19.27 19.48 18.90 19.39 179,583 +0.35(+1.85%)
Apr 27, 2022 18.99 19.38 18.80 19.04 178,180 -0.07(-0.36%)
Apr 26, 2022 19.68 19.84 19.09 19.11 162,244 -0.66(-3.36%)
Apr 25, 2022 19.86 19.86 19.22 19.77 257,948 -0.20(-1.03%)
Apr 22, 2022 20.32 20.34 19.97 19.98 95,520 -0.40(-1.96%)
Apr 21, 2022 21.11 21.39 20.31 20.38 176,535 -0.51(-2.43%)
Apr 20, 2022 20.63 21.51 20.63 20.88 557,885 +0.39(+1.90%)
Apr 19, 2022 20.00 20.60 19.99 20.49 229,106 +0.53(+2.64%)
Apr 18, 2022 19.89 20.14 19.76 19.97 100,421 -0.01(-0.05%)
Apr 14, 2022 20.17 20.33 19.87 19.98 120,669 -0.11(-0.53%)
Apr 13, 2022 19.86 20.18 19.82 20.08 181,186 +0.21(+1.08%)
Apr 12, 2022 20.04 20.38 19.77 19.87 185,258 +0.01(+0.05%)
Apr 11, 2022 19.75 20.10 19.67 19.86 170,383 +0.10(+0.49%)
Apr 08, 2022 20.14 20.33 19.74 19.76 185,907 -0.32(-1.60%)
Apr 07, 2022 20.08 20.16 19.78 20.08 151,167 +0.02(+0.10%)
Apr 06, 2022 20.32 20.39 20.00 20.06 155,431 -0.35(-1.72%)
Apr 05, 2022 21.13 21.22 20.29 20.41 165,532 -0.71(-3.37%)
Apr 04, 2022 21.04 21.16 20.50 21.13 190,810 +0.18(+0.84%)
Apr 01, 2022 20.62 21.01 20.44 20.95 220,041 +0.47(+2.29%)
Mar 31, 2022 20.84 20.97 20.33 20.48 167,159 -0.43(-2.05%)
Mar 30, 2022 21.84 21.84 20.82 20.91 127,417 -0.91(-4.16%)
Mar 29, 2022 21.59 22.16 21.59 21.82 132,221 +0.44(+2.05%)
Mar 28, 2022 21.66 21.66 21.18 21.38 126,982 -0.34(-1.57%)
Mar 25, 2022 21.64 21.86 21.41 21.72 204,560 +0.12(+0.54%)
Mar 24, 2022 21.96 21.96 21.40 21.61 100,856 -0.19(-0.85%)
Mar 23, 2022 22.22 22.23 21.66 21.79 121,807 -0.60(-2.66%)
Mar 22, 2022 22.59 22.79 22.24 22.39 106,155 -0.12(-0.52%)
Mar 21, 2022 22.83 22.92 22.32 22.50 118,029 -0.23(-1.03%)
Mar 18, 2022 23.14 23.17 22.45 22.74 383,779 -0.40(-1.73%)
Mar 17, 2022 22.73 23.15 22.65 23.14 100,432 +0.25(+1.11%)
Mar 16, 2022 22.57 22.93 22.37 22.88 114,172 +0.51(+2.27%)
Mar 15, 2022 22.18 22.43 22.10 22.38 162,246 +0.29(+1.33%)
Mar 14, 2022 22.45 22.45 21.85 22.08 140,253 -0.23(-1.05%)
Mar 11, 2022 22.41 22.72 22.24 22.32 108,007 -0.18(-0.82%)
Mar 10, 2022 22.08 22.53 22.02 22.50 86,314 +0.09(+0.39%)
Mar 09, 2022 22.19 22.48 22.04 22.41 124,635 +0.56(+2.58%)
Mar 08, 2022 22.39 22.43 21.81 21.85 171,279 -0.34(-1.53%)
Mar 07, 2022 22.68 22.68 21.90 22.19 174,602 -0.33(-1.47%)
Mar 04, 2022 22.82 23.74 21.91 22.52 178,643 +0.06(+0.26%)
Mar 03, 2022 22.44 22.52 22.03 22.46 238,637 +0.14(+0.61%)
Mar 02, 2022 21.83 22.43 21.83 22.33 107,762 +0.53(+2.45%)
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.