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 (%)
Feb 28, 2022 22.17 22.33 22.01 22.23 142,565 -0.06(-0.26%)
Feb 25, 2022 21.76 22.35 21.93 22.29 91,373 +0.58(+2.69%)
Feb 24, 2022 21.16 21.77 20.83 21.71 117,185 +0.36(+1.69%)
Feb 23, 2022 21.75 21.89 21.34 21.35 157,197 -0.23(-1.08%)
Feb 22, 2022 22.12 22.21 21.55 21.58 116,669 -0.53(-2.42%)
Feb 18, 2022 22.11 0 +0.03(+0.13%)
Feb 17, 2022 22.06 22.15 21.73 22.08 73,550 -0.08(-0.35%)
Feb 16, 2022 21.82 22.24 21.72 22.16 70,075 +0.37(+1.70%)
Feb 15, 2022 21.79 21.97 21.69 21.79 86,740 +0.20(+0.95%)
Feb 14, 2022 21.51 21.73 21.40 21.59 98,959 +0.23(+1.09%)
Feb 11, 2022 21.35 21.64 21.24 21.36 121,490 +0.15(+0.69%)
Feb 10, 2022 21.64 21.81 21.09 21.21 169,319 -0.70(-3.20%)
Feb 09, 2022 21.88 22.25 21.72 21.91 89,583 +0.15(+0.67%)
Feb 08, 2022 21.24 21.83 21.24 21.76 88,072 +0.43(+2.01%)
Feb 07, 2022 21.06 21.50 21.00 21.34 174,584 +0.21(+1.01%)
Feb 04, 2022 20.99 21.23 20.65 21.12 121,164 -0.08(-0.37%)
Feb 03, 2022 21.18 21.20 129,714 -0.13(-0.59%)
Feb 02, 2022 21.30 21.41 21.00 21.33 133,064 -0.07(-0.32%)
Feb 01, 2022 21.19 21.41 21.01 21.39 135,063 +0.20(+0.96%)
Jan 31, 2022 20.70 21.19 21.19 114,072 +0.24(+1.16%)
Jan 28, 2022 20.78 20.95 20.24 20.95 130,231 +0.22(+1.08%)
Jan 27, 2022 21.20 21.44 20.66 20.72 164,372 -0.46(-2.16%)
Jan 26, 2022 22.04 22.33 21.02 21.18 118,577 -0.53(-2.46%)
Jan 25, 2022 21.81 22.04 21.33 21.71 130,182 -0.49(-2.19%)
Jan 24, 2022 21.28 22.25 21.10 22.20 121,903 +0.70(+3.26%)
Jan 21, 2022 21.78 22.26 21.50 21.50 151,341 -0.34(-1.56%)
Jan 20, 2022 22.54 22.66 21.80 21.84 132,976 -0.57(-2.56%)
Jan 19, 2022 22.71 22.71 22.28 22.41 131,883 -0.14(-0.60%)
Jan 18, 2022 23.17 23.17 22.47 22.55 95,086 -0.80(-3.42%)
Jan 14, 2022 23.35 0 -0.10(-0.41%)
Jan 13, 2022 23.40 23.70 23.38 23.45 80,575 +0.18(+0.79%)
Jan 12, 2022 23.42 23.65 23.18 23.26 140,856 -0.10(-0.42%)
Jan 11, 2022 23.50 23.50 22.96 23.36 155,360 +0.02(+0.08%)
Jan 10, 2022 23.47 23.48 22.98 23.34 139,954 -0.10(-0.41%)
Jan 07, 2022 24.10 24.19 23.41 23.44 107,538 -0.71(-2.94%)
Jan 06, 2022 24.41 24.55 24.12 24.15 124,979 -0.26(-1.08%)
Jan 05, 2022 24.35 24.97 24.35 24.41 176,437 +0.06(+0.24%)
Jan 04, 2022 24.05 24.62 24.05 24.35 153,866 +0.35(+1.46%)
Jan 03, 2022 24.29 24.63 23.88 24.00 157,147 -0.10(-0.40%)
Dec 31, 2021 24.13 24.27 24.01 24.10 129,087 -0.12(-0.48%)
Dec 30, 2021 25.12 25.22 24.15 24.21 188,945 -0.63(-2.54%)
Dec 29, 2021 24.69 24.96 24.68 24.85 133,859 +0.09(+0.35%)
Dec 28, 2021 24.62 25.13 24.62 24.76 211,103 +0.36(+1.47%)
Dec 27, 2021 24.10 24.43 23.77 24.40 568,613 +0.53(+2.24%)
Dec 23, 2021 23.45 24.26 23.45 23.86 389,478 +0.72(+3.11%)
Dec 22, 2021 22.73 23.27 22.54 23.14 146,842 +0.37(+1.62%)
Dec 21, 2021 22.36 22.87 22.36 22.77 146,367 +0.55(+2.49%)
Dec 20, 2021 22.22 22.41 21.86 22.22 362,953 -0.34(-1.51%)
Dec 17, 2021 22.94 24.70 22.31 22.56 1,380,494 +0.76(+3.47%)
Dec 16, 2021 22.04 22.07 21.48 21.80 324,710 -0.01(-0.04%)
Dec 15, 2021 21.18 21.82 20.99 21.81 215,430 +0.68(+3.21%)
Dec 14, 2021 21.52 21.85 21.06 21.14 143,761 -0.48(-2.24%)
Dec 13, 2021 21.35 21.85 21.13 21.62 167,042 +0.19(+0.90%)
Dec 10, 2021 21.99 22.08 21.39 21.43 152,593 -0.42(-1.91%)
Dec 09, 2021 22.33 22.55 21.83 21.84 116,197 -0.67(-2.97%)
Dec 08, 2021 22.41 22.64 22.22 22.51 115,292 +0.16(+0.74%)
Dec 07, 2021 22.53 22.77 22.29 22.35 121,642 +0.07(+0.30%)
Dec 06, 2021 22.11 22.44 22.02 22.28 156,370 +0.58(+2.68%)
Dec 03, 2021 21.61 22.03 21.45 21.70 492,156 +0.13(+0.58%)
Dec 02, 2021 21.05 21.68 20.88 21.57 113,462 +0.73(+3.49%)
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.