Quanex Building Products Corp (NY: NX )

25.28 +0.51 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.29 22.94 22.21 22.75 154,204 +0.17(+0.75%)
Jun 29, 2022 22.47 22.62 22.17 22.58 127,942 +0.09(+0.40%)
Jun 28, 2022 23.50 23.71 22.46 22.49 166,325 -0.80(-3.43%)
Jun 27, 2022 22.85 23.32 22.69 23.29 175,291 +0.63(+2.78%)
Jun 24, 2022 22.08 22.66 22.08 22.66 502,595 +0.70(+3.19%)
Jun 23, 2022 21.60 22.00 21.57 21.96 137,996 +0.49(+2.28%)
Jun 22, 2022 21.03 21.65 21.03 21.47 126,103 -0.05(-0.23%)
Jun 21, 2022 21.18 21.65 20.90 21.52 216,882 +0.56(+2.67%)
Jun 17, 2022 20.26 21.11 20.16 20.96 310,111 +0.80(+3.97%)
Jun 16, 2022 22.10 22.10 19.90 20.16 378,056 -2.31(-10.28%)
Jun 15, 2022 22.71 23.12 22.37 22.47 332,140 -0.03(-0.13%)
Jun 14, 2022 22.60 22.97 22.39 22.50 183,466 -0.08(-0.35%)
Jun 13, 2022 23.18 23.26 22.43 22.58 161,960 -0.97(-4.12%)
Jun 10, 2022 24.17 24.34 23.55 23.55 216,803 -0.92(-3.76%)
Jun 09, 2022 23.99 24.90 23.95 24.47 163,196 +0.28(+1.16%)
Jun 08, 2022 24.39 24.84 24.12 24.19 175,352 -0.28(-1.14%)
Jun 07, 2022 23.81 24.47 23.62 24.47 334,765 +0.60(+2.51%)
Jun 06, 2022 23.07 23.89 22.96 23.87 174,268 +0.96(+4.19%)
Jun 03, 2022 22.67 23.08 22.08 22.91 263,536 +2.17(+10.46%)
Jun 02, 2022 20.44 20.75 20.33 20.74 292,119 +0.49(+2.42%)
Jun 01, 2022 20.53 20.66 20.13 20.25 247,790 -0.09(-0.44%)
May 31, 2022 20.29 20.47 19.98 20.34 129,553 +0.02(+0.10%)
May 27, 2022 20.03 20.36 20.03 20.32 69,782 +0.34(+1.70%)
May 26, 2022 19.85 20.12 19.61 19.98 75,014 +0.34(+1.73%)
May 25, 2022 19.19 19.79 19.18 19.64 272,367 +0.35(+1.81%)
May 24, 2022 19.50 19.73 18.98 19.29 126,318 -0.30(-1.53%)
May 23, 2022 19.53 19.77 19.18 19.59 103,308 +0.30(+1.56%)
May 20, 2022 19.48 19.54 18.95 19.29 134,109 +0.13(+0.68%)
May 19, 2022 19.58 19.87 19.15 19.16 225,772 -0.57(-2.89%)
May 18, 2022 19.68 20.18 19.58 19.73 180,135 -0.05(-0.25%)
May 17, 2022 19.60 19.90 19.52 19.78 86,983 +0.51(+2.65%)
May 16, 2022 19.24 19.38 18.87 19.27 70,453 -0.10(-0.52%)
May 13, 2022 19.69 19.72 19.28 19.37 86,751 -0.24(-1.22%)
May 12, 2022 19.04 19.63 19.04 19.61 88,417 +0.53(+2.78%)
May 11, 2022 19.35 19.73 18.99 19.08 135,683 -0.11(-0.57%)
May 10, 2022 20.15 20.15 18.91 19.19 127,378 -0.66(-3.32%)
May 09, 2022 19.29 20.09 19.29 19.85 154,107 +0.34(+1.74%)
May 06, 2022 19.58 19.74 19.35 19.51 116,649 -0.28(-1.41%)
May 05, 2022 20.25 20.25 19.51 19.79 125,849 -0.67(-3.27%)
May 04, 2022 19.67 20.50 19.52 20.46 134,445 +0.86(+4.39%)
May 03, 2022 19.53 19.70 19.36 19.60 155,155 +0.10(+0.51%)
May 02, 2022 19.16 19.63 19.01 19.50 153,672 +0.28(+1.46%)
Apr 29, 2022 19.78 20.00 19.14 19.22 118,363 -0.65(-3.27%)
Apr 28, 2022 19.75 19.96 19.37 19.87 175,247 +0.36(+1.85%)
Apr 27, 2022 19.46 19.86 19.26 19.51 173,878 -0.07(-0.36%)
Apr 26, 2022 20.17 20.33 19.56 19.58 158,327 -0.68(-3.36%)
Apr 25, 2022 20.35 20.35 19.70 20.26 251,720 -0.21(-1.03%)
Apr 22, 2022 20.82 20.84 20.46 20.47 93,214 -0.41(-1.96%)
Apr 21, 2022 21.63 21.91 20.81 20.88 172,273 -0.52(-2.43%)
Apr 20, 2022 21.14 22.04 21.14 21.40 544,415 +0.40(+1.90%)
Apr 19, 2022 20.50 21.11 20.48 21.00 223,575 +0.54(+2.64%)
Apr 18, 2022 20.38 20.64 20.25 20.46 97,997 -0.01(-0.05%)
Apr 14, 2022 20.67 20.83 20.37 20.47 117,756 -0.11(-0.53%)
Apr 13, 2022 20.35 20.68 20.31 20.58 176,812 +0.22(+1.08%)
Apr 12, 2022 20.54 20.88 20.26 20.36 180,785 +0.01(+0.05%)
Apr 11, 2022 20.24 20.60 20.16 20.35 166,270 +0.10(+0.49%)
Apr 08, 2022 20.64 20.83 20.23 20.25 181,419 -0.33(-1.60%)
Apr 07, 2022 20.58 20.66 20.27 20.58 147,518 +0.02(+0.10%)
Apr 06, 2022 20.82 20.89 20.50 20.56 151,679 -0.36(-1.72%)
Apr 05, 2022 21.65 21.75 20.79 20.92 161,536 -0.73(-3.37%)
Apr 04, 2022 21.56 21.68 21.01 21.65 186,203 +0.18(+0.84%)
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.