Quanex Building Products Corp (NY: NX )

39.24 +0.45 (+1.16%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 24.10 24.82 23.82 24.68 122,017 +0.56(+2.32%)
Jul 29, 2022 23.98 24.36 23.77 24.13 112,367 +0.02(+0.08%)
Jul 28, 2022 23.93 24.22 23.72 24.11 100,238 +0.19(+0.78%)
Jul 27, 2022 23.93 24.02 23.48 23.92 121,798 +0.23(+0.95%)
Jul 26, 2022 23.28 23.74 23.03 23.69 158,116 +0.35(+1.51%)
Jul 25, 2022 23.51 23.69 23.21 23.34 185,683 -0.17(-0.71%)
Jul 22, 2022 23.49 23.74 23.19 23.51 130,589 -0.11(-0.46%)
Jul 21, 2022 22.91 23.66 22.70 23.62 141,164 +0.46(+1.99%)
Jul 20, 2022 23.04 23.22 22.87 23.16 118,186 +0.04(+0.17%)
Jul 19, 2022 22.69 23.24 22.66 23.12 128,670 +0.86(+3.88%)
Jul 18, 2022 22.58 22.73 22.08 22.25 187,077 -0.17(-0.74%)
Jul 15, 2022 22.25 22.44 21.89 22.42 182,313 +0.40(+1.83%)
Jul 14, 2022 22.06 22.10 21.54 22.02 87,841 -0.38(-1.71%)
Jul 13, 2022 22.06 22.44 21.77 22.40 106,840 -0.04(-0.18%)
Jul 12, 2022 22.23 22.79 22.15 22.44 121,307 +0.15(+0.66%)
Jul 11, 2022 22.55 22.66 22.06 22.29 125,314 -0.13(-0.57%)
Jul 08, 2022 22.27 22.53 22.18 22.42 105,701 +0.17(+0.75%)
Jul 07, 2022 22.23 22.66 21.95 22.25 149,486 +0.18(+0.80%)
Jul 06, 2022 22.53 22.60 21.63 22.08 127,965 -0.49(-2.17%)
Jul 05, 2022 22.47 22.60 22.12 22.57 201,208 -0.33(-1.46%)
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.