Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.37 23.59 23.19 23.27 59,353 -0.33(-1.42%)
Dec 29, 2022 23.23 23.73 23.23 23.60 67,883 +0.60(+2.61%)
Dec 28, 2022 23.49 23.70 22.98 23.00 101,993 -0.44(-1.89%)
Dec 27, 2022 23.33 23.65 23.27 23.45 64,178 +0.11(+0.46%)
Dec 23, 2022 23.30 23.39 23.17 23.34 76,610 -0.06(-0.25%)
Dec 22, 2022 23.54 23.54 22.93 23.40 101,765 -0.36(-1.53%)
Dec 21, 2022 23.90 23.99 23.61 23.76 134,381 +0.12(+0.50%)
Dec 20, 2022 23.56 24.00 23.46 23.64 225,878 +0.26(+1.09%)
Dec 19, 2022 23.74 23.97 23.12 23.39 206,068 -0.36(-1.53%)
Dec 16, 2022 24.00 24.49 23.29 23.75 1,144,143 +0.23(+0.96%)
Dec 15, 2022 23.86 23.88 23.38 23.53 177,601 -0.66(-2.71%)
Dec 14, 2022 24.10 24.54 23.90 24.18 170,326 -0.03(-0.12%)
Dec 13, 2022 24.37 24.73 23.94 24.21 336,547 +0.70(+2.96%)
Dec 12, 2022 23.04 23.72 22.80 23.52 144,162 +0.70(+3.05%)
Dec 09, 2022 23.26 23.34 22.81 22.82 89,067 -0.51(-2.18%)
Dec 08, 2022 23.17 23.44 22.98 23.33 80,472 +0.32(+1.40%)
Dec 07, 2022 23.35 23.62 23.00 23.01 141,448 -0.31(-1.34%)
Dec 06, 2022 23.41 23.79 22.97 23.32 148,443 -0.03(-0.13%)
Dec 05, 2022 23.52 23.56 23.19 23.35 132,605 -0.48(-2.01%)
Dec 02, 2022 23.41 24.03 23.41 23.83 78,643 +0.11(+0.45%)
Dec 01, 2022 23.35 23.89 23.14 23.72 97,616 +0.44(+1.89%)
Nov 30, 2022 23.26 23.33 22.66 23.28 131,796 -0.03(-0.13%)
Nov 29, 2022 23.15 23.43 22.90 23.31 66,457 +0.29(+1.28%)
Nov 28, 2022 23.38 23.61 22.92 23.02 129,237 -0.46(-1.96%)
Nov 25, 2022 23.60 23.77 23.47 23.48 47,323 -0.01(-0.04%)
Nov 23, 2022 23.61 23.73 23.41 23.49 79,827 -0.20(-0.83%)
Nov 22, 2022 23.43 23.71 23.38 23.68 80,957 +0.42(+1.81%)
Nov 21, 2022 23.42 23.59 23.20 23.26 82,023 -0.42(-1.78%)
Nov 18, 2022 23.66 23.94 23.22 23.68 198,580 +0.68(+2.94%)
Nov 17, 2022 22.32 23.02 22.18 23.01 106,684 +0.15(+0.64%)
Nov 16, 2022 23.09 23.19 22.80 22.86 99,777 -0.39(-1.69%)
Nov 15, 2022 23.11 23.60 22.98 23.25 116,174 +0.58(+2.55%)
Nov 14, 2022 23.27 23.38 22.64 22.67 128,269 -0.71(-3.06%)
Nov 11, 2022 23.59 23.91 23.33 23.39 84,919 +0.01(+0.04%)
Nov 10, 2022 23.06 23.75 23.06 23.38 192,840 +1.41(+6.42%)
Nov 09, 2022 22.06 22.63 21.79 21.97 118,556 -0.39(-1.75%)
Nov 08, 2022 22.35 22.83 21.91 22.36 145,034 +0.13(+0.57%)
Nov 07, 2022 21.74 22.43 21.62 22.23 129,741 +0.70(+3.23%)
Nov 04, 2022 21.03 21.59 20.86 21.54 113,455 +0.84(+4.07%)
Nov 03, 2022 20.35 20.87 20.05 20.69 101,877 +0.00(+0.00%)
Nov 02, 2022 21.86 20.65 20.69 165,115 -1.03(-4.73%)
Nov 01, 2022 22.03 22.03 21.43 21.72 101,913 +0.02(+0.09%)
Oct 31, 2022 21.57 21.88 21.38 21.70 128,689 -0.10(-0.45%)
Oct 28, 2022 21.00 22.05 20.92 21.80 187,786 +0.99(+4.75%)
Oct 27, 2022 20.89 21.10 20.53 20.81 144,250 +0.08(+0.38%)
Oct 26, 2022 20.48 21.12 20.24 20.73 128,267 +0.35(+1.73%)
Oct 25, 2022 19.72 20.60 19.61 20.38 111,531 +0.60(+3.02%)
Oct 24, 2022 19.34 19.83 19.15 19.78 139,672 +0.51(+2.64%)
Oct 21, 2022 18.94 19.39 18.78 19.27 116,334 +0.48(+2.55%)
Oct 20, 2022 19.29 19.49 18.65 18.79 112,284 -0.56(-2.88%)
Oct 19, 2022 19.60 19.63 19.10 19.35 110,207 -0.45(-2.27%)
Oct 18, 2022 19.82 20.04 19.57 19.80 95,161 +0.43(+2.22%)
Oct 17, 2022 19.53 19.79 19.30 19.37 141,348 +0.19(+0.97%)
Oct 14, 2022 20.13 20.21 19.18 19.19 116,485 -0.92(-4.58%)
Oct 13, 2022 19.22 20.14 18.92 20.11 142,035 +0.44(+2.24%)
Oct 12, 2022 20.10 20.10 19.57 19.67 84,966 -0.51(-2.52%)
Oct 11, 2022 19.83 20.35 19.78 20.18 158,220 +0.34(+1.73%)
Oct 10, 2022 19.39 20.00 19.39 19.83 110,387 +0.45(+2.32%)
Oct 07, 2022 19.60 19.60 19.22 19.38 104,579 -0.43(-2.18%)
Oct 06, 2022 19.62 20.00 19.62 19.81 72,222 +0.10(+0.50%)
Oct 05, 2022 19.56 19.76 19.32 19.72 115,664 -0.11(-0.54%)
Oct 04, 2022 19.37 19.84 19.25 19.82 191,074 +0.70(+3.64%)
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.