Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.67 21.99 21.49 21.81 128,049 -0.10(-0.45%)
Oct 28, 2022 21.10 22.16 21.02 21.91 186,851 +0.99(+4.75%)
Oct 27, 2022 21.00 21.20 20.63 20.92 143,532 +0.08(+0.38%)
Oct 26, 2022 20.58 21.22 20.34 20.84 127,628 +0.35(+1.73%)
Oct 25, 2022 19.81 20.70 19.71 20.48 110,976 +0.60(+3.02%)
Oct 24, 2022 19.44 19.93 19.24 19.88 138,976 +0.51(+2.64%)
Oct 21, 2022 19.04 19.49 18.87 19.37 115,755 +0.48(+2.55%)
Oct 20, 2022 19.39 19.59 18.74 18.89 111,726 -0.56(-2.88%)
Oct 19, 2022 19.70 19.73 19.20 19.45 109,658 -0.45(-2.27%)
Oct 18, 2022 19.92 20.14 19.67 19.90 94,687 +0.43(+2.22%)
Oct 17, 2022 19.63 19.89 19.40 19.47 140,645 +0.19(+0.97%)
Oct 14, 2022 20.23 20.32 19.27 19.28 115,905 -0.93(-4.58%)
Oct 13, 2022 19.31 20.24 19.02 20.21 141,328 +0.44(+2.24%)
Oct 12, 2022 20.20 20.20 19.67 19.76 84,543 -0.51(-2.52%)
Oct 11, 2022 19.93 20.45 19.88 20.28 157,432 +0.34(+1.73%)
Oct 10, 2022 19.49 20.10 19.49 19.93 109,838 +0.45(+2.32%)
Oct 07, 2022 19.70 19.70 19.31 19.48 104,058 -0.43(-2.18%)
Oct 06, 2022 19.72 20.10 19.72 19.91 71,863 +0.10(+0.50%)
Oct 05, 2022 19.66 19.86 19.42 19.81 115,088 -0.11(-0.54%)
Oct 04, 2022 19.47 19.94 19.34 19.92 190,123 +0.70(+3.64%)
Oct 03, 2022 18.10 19.39 17.99 19.22 302,355 +1.35(+7.54%)
Sep 30, 2022 17.92 18.36 17.72 17.87 188,807 -0.05(-0.27%)
Sep 29, 2022 18.12 18.12 17.72 17.92 153,808 -0.42(-2.31%)
Sep 28, 2022 18.27 18.48 18.02 18.35 267,278 +0.29(+1.58%)
Sep 27, 2022 18.28 18.40 17.82 18.06 137,378 +0.00(+0.00%)
Sep 26, 2022 18.37 18.70 17.96 18.06 182,041 -0.35(-1.92%)
Sep 23, 2022 18.77 18.85 18.18 18.42 195,105 -0.53(-2.81%)
Sep 22, 2022 19.47 19.47 18.87 18.95 123,812 -0.65(-3.31%)
Sep 21, 2022 19.85 20.23 19.51 19.60 161,498 -0.08(-0.40%)
Sep 20, 2022 19.70 19.71 19.29 19.68 198,003 -0.29(-1.43%)
Sep 19, 2022 19.34 20.00 19.31 19.96 204,330 +0.55(+2.84%)
Sep 16, 2022 19.18 19.63 19.05 19.41 546,060 -0.03(-0.15%)
Sep 15, 2022 19.47 19.73 19.02 19.44 233,204 -0.07(-0.35%)
Sep 14, 2022 19.51 19.65 19.21 19.51 235,947 -0.05(-0.25%)
Sep 13, 2022 20.78 20.78 19.50 19.56 135,028 -1.72(-8.06%)
Sep 12, 2022 20.89 21.41 20.85 21.27 220,748 +0.47(+2.26%)
Sep 09, 2022 20.46 20.88 20.38 20.80 154,429 +0.52(+2.56%)
Sep 08, 2022 20.73 20.73 20.26 20.28 257,701 -0.65(-3.09%)
Sep 07, 2022 20.85 21.07 20.65 20.93 173,826 +0.21(+0.99%)
Sep 06, 2022 20.94 20.98 20.36 20.72 199,634 -0.15(-0.70%)
Sep 02, 2022 22.36 22.79 20.78 20.87 204,247 -0.60(-2.79%)
Sep 01, 2022 21.58 21.65 21.01 21.47 148,249 -0.39(-1.79%)
Aug 31, 2022 22.38 22.42 21.78 21.86 107,314 -0.47(-2.11%)
Aug 30, 2022 22.75 22.82 22.18 22.33 110,284 -0.26(-1.17%)
Aug 29, 2022 22.52 22.96 22.30 22.60 104,930 -0.25(-1.12%)
Aug 26, 2022 23.92 24.00 22.71 22.85 126,455 -1.18(-4.90%)
Aug 25, 2022 23.57 24.10 23.47 24.03 80,820 +0.37(+1.57%)
Aug 24, 2022 23.66 23.72 23.38 23.66 73,746 -0.05(-0.21%)
Aug 23, 2022 24.09 24.18 23.69 23.70 111,731 -0.42(-1.75%)
Aug 22, 2022 24.51 24.71 23.98 24.13 118,337 -0.64(-2.57%)
Aug 19, 2022 25.18 25.18 24.69 24.76 152,736 -0.55(-2.17%)
Aug 18, 2022 25.00 25.31 24.97 25.31 87,398 +0.26(+1.06%)
Aug 17, 2022 25.09 25.18 24.68 25.05 91,975 -0.34(-1.35%)
Aug 16, 2022 24.97 25.43 24.83 25.39 81,234 +0.23(+0.90%)
Aug 15, 2022 24.51 25.17 24.44 25.17 104,428 +0.38(+1.54%)
Aug 12, 2022 24.47 24.88 24.09 24.78 85,762 +0.50(+2.06%)
Aug 11, 2022 24.14 24.55 24.09 24.28 61,228 +0.24(+0.98%)
Aug 10, 2022 23.73 24.14 23.70 24.05 117,700 +0.74(+3.15%)
Aug 09, 2022 23.55 23.71 22.93 23.31 114,965 -0.50(-2.10%)
Aug 08, 2022 23.33 23.94 23.33 23.81 95,585 +0.43(+1.84%)
Aug 05, 2022 23.44 23.46 22.55 23.38 143,912 -0.07(-0.29%)
Aug 04, 2022 23.58 23.70 23.39 23.45 226,861 -0.25(-1.03%)
Aug 03, 2022 24.07 24.07 23.53 23.69 118,795 -0.36(-1.51%)
Aug 02, 2022 24.51 24.51 24.05 24.06 113,846 -0.63(-2.54%)
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.