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 (%)
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%)
Sep 01, 2022 21.47 21.54 20.90 21.36 148,990 -0.39(-1.79%)
Aug 31, 2022 22.27 22.31 21.67 21.75 107,851 -0.47(-2.11%)
Aug 30, 2022 22.64 22.71 22.07 22.22 110,836 -0.26(-1.17%)
Aug 29, 2022 22.41 22.85 22.19 22.48 105,455 -0.25(-1.12%)
Aug 26, 2022 23.80 23.88 22.60 22.74 127,088 -1.17(-4.90%)
Aug 25, 2022 23.45 23.98 23.35 23.91 81,224 +0.37(+1.57%)
Aug 24, 2022 23.54 23.61 23.26 23.54 74,115 -0.05(-0.21%)
Aug 23, 2022 23.97 24.05 23.58 23.59 112,290 -0.42(-1.75%)
Aug 22, 2022 24.39 24.59 23.86 24.01 118,929 -0.63(-2.57%)
Aug 19, 2022 25.05 25.05 24.57 24.64 153,500 -0.55(-2.17%)
Aug 18, 2022 24.87 25.19 24.85 25.19 87,836 +0.26(+1.06%)
Aug 17, 2022 24.96 25.06 24.55 24.92 92,436 -0.34(-1.35%)
Aug 16, 2022 24.85 25.30 24.71 25.26 81,641 +0.22(+0.90%)
Aug 15, 2022 24.39 25.04 24.32 25.04 104,951 +0.38(+1.54%)
Aug 12, 2022 24.35 24.76 23.97 24.66 86,191 +0.50(+2.06%)
Aug 11, 2022 24.02 24.43 23.97 24.16 61,534 +0.23(+0.98%)
Aug 10, 2022 23.62 24.02 23.58 23.93 118,289 +0.73(+3.15%)
Aug 09, 2022 23.43 23.60 22.82 23.20 115,540 -0.50(-2.10%)
Aug 08, 2022 23.22 23.82 23.22 23.69 96,064 +0.43(+1.84%)
Aug 05, 2022 23.32 23.34 22.44 23.26 144,632 -0.07(-0.29%)
Aug 04, 2022 23.46 23.59 23.27 23.33 227,996 -0.24(-1.03%)
Aug 03, 2022 23.95 23.95 23.41 23.58 119,389 -0.36(-1.51%)
Aug 02, 2022 24.39 24.39 23.93 23.94 114,416 -0.62(-2.54%)
Aug 01, 2022 23.98 24.70 23.70 24.56 122,627 +0.56(+2.32%)
Jul 29, 2022 23.86 24.24 23.66 24.01 112,929 +0.02(+0.08%)
Jul 28, 2022 23.81 24.10 23.61 23.99 100,739 +0.19(+0.78%)
Jul 27, 2022 23.81 23.90 23.36 23.80 122,407 +0.22(+0.95%)
Jul 26, 2022 23.17 23.63 22.92 23.58 158,906 +0.35(+1.51%)
Jul 25, 2022 23.39 23.58 23.10 23.23 186,612 -0.17(-0.71%)
Jul 22, 2022 23.37 23.63 23.07 23.39 131,243 -0.11(-0.46%)
Jul 21, 2022 22.80 23.54 22.59 23.50 141,870 +0.46(+1.99%)
Jul 20, 2022 22.92 23.11 22.75 23.04 118,777 +0.04(+0.17%)
Jul 19, 2022 22.58 23.13 22.54 23.00 129,313 +0.86(+3.88%)
Jul 18, 2022 22.46 22.62 21.97 22.14 188,013 -0.17(-0.74%)
Jul 15, 2022 22.14 22.33 21.78 22.31 183,225 +0.40(+1.83%)
Jul 14, 2022 21.95 21.99 21.43 21.91 88,281 -0.38(-1.71%)
Jul 13, 2022 21.95 22.33 21.66 22.29 107,374 -0.04(-0.18%)
Jul 12, 2022 22.12 22.68 22.04 22.33 121,914 +0.15(+0.66%)
Jul 11, 2022 22.44 22.55 21.95 22.18 125,941 -0.13(-0.57%)
Jul 08, 2022 22.16 22.42 22.07 22.31 106,230 +0.17(+0.75%)
Jul 07, 2022 22.12 22.54 21.84 22.14 150,234 +0.18(+0.80%)
Jul 06, 2022 22.42 22.48 21.52 21.97 128,605 -0.49(-2.17%)
Jul 05, 2022 22.36 22.48 22.01 22.46 202,214 -0.33(-1.46%)
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.