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 (%)
May 31, 2022 19.72 19.90 19.43 19.77 133,283 +0.02(+0.10%)
May 27, 2022 19.47 19.79 19.47 19.75 71,791 +0.33(+1.70%)
May 26, 2022 19.29 19.56 19.06 19.42 77,174 +0.33(+1.73%)
May 25, 2022 18.65 19.24 18.64 19.09 280,210 +0.34(+1.81%)
May 24, 2022 18.95 19.18 18.45 18.75 129,955 -0.29(-1.53%)
May 23, 2022 18.98 19.22 18.64 19.04 106,283 +0.29(+1.56%)
May 20, 2022 18.93 18.99 18.42 18.75 137,971 +0.13(+0.68%)
May 19, 2022 19.03 19.31 18.61 18.62 232,273 -0.55(-2.89%)
May 18, 2022 19.13 19.62 19.03 19.18 185,322 -0.05(-0.25%)
May 17, 2022 19.05 19.34 18.98 19.23 89,487 +0.50(+2.65%)
May 16, 2022 18.70 18.84 18.34 18.73 72,481 -0.10(-0.52%)
May 13, 2022 19.14 19.17 18.74 18.83 89,249 -0.23(-1.22%)
May 12, 2022 18.51 19.08 18.51 19.06 90,963 +0.52(+2.78%)
May 11, 2022 18.81 19.18 18.46 18.55 139,590 -0.11(-0.57%)
May 10, 2022 19.59 19.59 18.38 18.65 131,046 -0.64(-3.33%)
May 09, 2022 18.75 19.53 18.75 19.29 158,545 +0.33(+1.74%)
May 06, 2022 19.03 19.19 18.81 18.96 120,008 -0.27(-1.41%)
May 05, 2022 19.68 19.68 18.96 19.24 129,473 -0.65(-3.27%)
May 04, 2022 19.12 19.93 18.97 19.89 138,316 +0.84(+4.39%)
May 03, 2022 18.98 19.15 18.82 19.05 159,623 +0.10(+0.51%)
May 02, 2022 18.62 19.08 18.48 18.95 158,097 +0.27(+1.46%)
Apr 29, 2022 19.23 19.44 18.60 18.68 121,771 -0.63(-3.27%)
Apr 28, 2022 19.20 19.40 18.83 19.31 180,293 +0.35(+1.85%)
Apr 27, 2022 18.92 19.30 18.72 18.96 178,885 -0.07(-0.36%)
Apr 26, 2022 19.61 19.76 19.01 19.03 162,886 -0.66(-3.36%)
Apr 25, 2022 19.78 19.78 19.15 19.69 258,969 -0.20(-1.03%)
Apr 22, 2022 20.24 20.26 19.89 19.90 95,898 -0.40(-1.96%)
Apr 21, 2022 21.02 21.30 20.23 20.30 177,234 -0.51(-2.43%)
Apr 20, 2022 20.55 21.42 20.55 20.80 560,093 +0.39(+1.90%)
Apr 19, 2022 19.93 20.52 19.91 20.41 230,013 +0.52(+2.64%)
Apr 18, 2022 19.81 20.06 19.68 19.89 100,819 -0.01(-0.05%)
Apr 14, 2022 20.09 20.25 19.80 19.90 121,147 -0.11(-0.53%)
Apr 13, 2022 19.78 20.10 19.74 20.00 181,903 +0.21(+1.08%)
Apr 12, 2022 19.96 20.30 19.69 19.79 185,991 +0.01(+0.05%)
Apr 11, 2022 19.67 20.02 19.60 19.78 171,058 +0.10(+0.49%)
Apr 08, 2022 20.06 20.25 19.66 19.68 186,643 -0.32(-1.60%)
Apr 07, 2022 20.00 20.08 19.70 20.00 151,766 +0.02(+0.10%)
Apr 06, 2022 20.24 20.31 19.92 19.98 156,047 -0.35(-1.72%)
Apr 05, 2022 21.04 21.14 20.21 20.33 166,187 -0.71(-3.37%)
Apr 04, 2022 20.96 21.07 20.42 21.04 191,565 +0.18(+0.84%)
Apr 01, 2022 20.54 20.93 20.36 20.87 220,912 +0.47(+2.29%)
Mar 31, 2022 20.76 20.88 20.25 20.40 167,820 -0.43(-2.05%)
Mar 30, 2022 21.75 21.75 20.73 20.83 127,921 -0.90(-4.16%)
Mar 29, 2022 21.50 22.07 21.50 21.73 132,744 +0.44(+2.05%)
Mar 28, 2022 21.58 21.58 21.09 21.30 127,484 -0.34(-1.57%)
Mar 25, 2022 21.56 21.77 21.33 21.64 205,369 +0.12(+0.54%)
Mar 24, 2022 21.87 21.87 21.32 21.52 101,255 -0.18(-0.85%)
Mar 23, 2022 22.13 22.14 21.58 21.70 122,289 -0.59(-2.66%)
Mar 22, 2022 22.50 22.70 22.15 22.30 106,575 -0.12(-0.52%)
Mar 21, 2022 22.74 22.83 22.23 22.41 118,497 -0.23(-1.03%)
Mar 18, 2022 23.05 23.08 22.37 22.65 385,298 -0.40(-1.73%)
Mar 17, 2022 22.64 23.06 22.56 23.05 100,830 +0.25(+1.11%)
Mar 16, 2022 22.48 22.84 22.28 22.79 114,624 +0.51(+2.27%)
Mar 15, 2022 22.09 22.35 22.02 22.29 162,888 +0.29(+1.33%)
Mar 14, 2022 22.37 22.37 21.76 22.00 140,808 -0.23(-1.05%)
Mar 11, 2022 22.32 22.63 22.15 22.23 108,434 -0.18(-0.82%)
Mar 10, 2022 22.00 22.44 21.93 22.41 86,656 +0.09(+0.39%)
Mar 09, 2022 22.10 22.39 21.95 22.33 125,128 +0.56(+2.58%)
Mar 08, 2022 22.30 22.35 21.73 21.76 171,957 -0.34(-1.53%)
Mar 07, 2022 22.59 22.59 21.81 22.10 175,293 -0.33(-1.47%)
Mar 04, 2022 22.73 23.64 21.82 22.43 179,350 +0.06(+0.26%)
Mar 03, 2022 22.36 22.43 21.94 22.38 239,582 +0.14(+0.61%)
Mar 02, 2022 21.75 22.35 21.75 22.24 108,189 +0.53(+2.45%)
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.