Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.63 19.85 19.00 19.07 119,263 -0.65(-3.27%)
Apr 28, 2022 19.60 19.81 19.22 19.72 176,579 +0.36(+1.85%)
Apr 27, 2022 19.31 19.71 19.11 19.36 175,200 -0.07(-0.36%)
Apr 26, 2022 20.02 20.18 19.41 19.43 159,531 -0.67(-3.36%)
Apr 25, 2022 20.20 20.20 19.55 20.11 253,634 -0.21(-1.03%)
Apr 22, 2022 20.66 20.68 20.31 20.32 93,923 -0.41(-1.96%)
Apr 21, 2022 21.47 21.75 20.65 20.72 173,583 -0.52(-2.43%)
Apr 20, 2022 20.98 21.87 20.98 21.24 548,555 +0.40(+1.90%)
Apr 19, 2022 20.35 20.95 20.33 20.84 225,275 +0.54(+2.64%)
Apr 18, 2022 20.23 20.48 20.10 20.31 98,742 -0.01(-0.05%)
Apr 14, 2022 20.51 20.67 20.21 20.32 118,651 -0.11(-0.53%)
Apr 13, 2022 20.20 20.52 20.16 20.42 178,156 +0.22(+1.08%)
Apr 12, 2022 20.38 20.72 20.11 20.21 182,160 +0.01(+0.05%)
Apr 11, 2022 20.09 20.44 20.01 20.20 167,534 +0.10(+0.49%)
Apr 08, 2022 20.48 20.67 20.08 20.10 182,798 -0.33(-1.60%)
Apr 07, 2022 20.42 20.50 20.12 20.42 148,640 +0.02(+0.10%)
Apr 06, 2022 20.66 20.73 20.34 20.40 152,832 -0.36(-1.72%)
Apr 05, 2022 21.49 21.59 20.63 20.76 162,764 -0.72(-3.37%)
Apr 04, 2022 21.40 21.52 20.85 21.49 187,619 +0.18(+0.84%)
Apr 01, 2022 20.97 21.37 20.79 21.31 216,362 +0.48(+2.29%)
Mar 31, 2022 21.20 21.32 20.67 20.83 164,363 -0.44(-2.05%)
Mar 30, 2022 22.21 22.21 21.17 21.27 125,286 -0.92(-4.16%)
Mar 29, 2022 21.95 22.54 21.95 22.19 130,010 +0.45(+2.05%)
Mar 28, 2022 22.03 22.03 21.54 21.74 124,858 -0.35(-1.57%)
Mar 25, 2022 22.01 22.23 21.77 22.09 201,139 +0.12(+0.54%)
Mar 24, 2022 22.33 22.33 21.76 21.97 99,169 -0.19(-0.85%)
Mar 23, 2022 22.60 22.61 22.03 22.16 119,770 -0.61(-2.66%)
Mar 22, 2022 22.98 23.17 22.62 22.77 104,379 -0.12(-0.52%)
Mar 21, 2022 23.21 23.31 22.70 22.89 116,056 -0.24(-1.03%)
Mar 18, 2022 23.53 23.56 22.84 23.12 377,361 -0.41(-1.73%)
Mar 17, 2022 23.11 23.54 23.03 23.53 98,753 +0.26(+1.11%)
Mar 16, 2022 22.96 23.32 22.75 23.27 112,263 +0.52(+2.27%)
Mar 15, 2022 22.56 22.82 22.48 22.76 159,533 +0.30(+1.33%)
Mar 14, 2022 22.84 22.84 22.22 22.46 137,908 -0.24(-1.05%)
Mar 11, 2022 22.79 23.10 22.62 22.70 106,201 -0.19(-0.82%)
Mar 10, 2022 22.46 22.91 22.39 22.89 84,871 +0.09(+0.39%)
Mar 09, 2022 22.57 22.87 22.41 22.80 122,551 +0.57(+2.58%)
Mar 08, 2022 22.77 22.82 22.18 22.22 168,414 -0.35(-1.53%)
Mar 07, 2022 23.06 23.06 22.27 22.57 171,682 -0.34(-1.47%)
Mar 04, 2022 23.21 24.14 22.28 22.91 175,655 +0.06(+0.26%)
Mar 03, 2022 22.83 22.91 22.40 22.85 234,647 +0.14(+0.61%)
Mar 02, 2022 22.20 22.82 22.20 22.71 105,960 +0.54(+2.45%)
Mar 01, 2022 22.67 22.72 22.01 22.16 177,654 -0.45(-1.97%)
Feb 28, 2022 22.55 22.71 22.38 22.61 140,181 -0.06(-0.26%)
Feb 25, 2022 22.13 22.73 22.31 22.67 89,845 +0.59(+2.69%)
Feb 24, 2022 21.52 22.14 21.18 22.07 115,225 +0.37(+1.69%)
Feb 23, 2022 22.12 22.26 21.70 21.71 154,568 -0.24(-1.08%)
Feb 22, 2022 22.50 22.58 21.92 21.95 114,718 -0.54(-2.42%)
Feb 18, 2022 22.49 0 +0.03(+0.13%)
Feb 17, 2022 22.43 22.53 22.10 22.46 72,320 -0.08(-0.35%)
Feb 16, 2022 22.19 22.62 22.09 22.54 68,903 +0.38(+1.70%)
Feb 15, 2022 22.16 22.34 22.05 22.16 85,289 +0.21(+0.95%)
Feb 14, 2022 21.88 22.10 21.77 21.96 97,304 +0.24(+1.09%)
Feb 11, 2022 21.71 22.01 21.60 21.72 119,459 +0.15(+0.69%)
Feb 10, 2022 22.01 22.18 21.45 21.57 166,487 -0.71(-3.20%)
Feb 09, 2022 22.25 22.63 22.09 22.28 88,085 +0.15(+0.67%)
Feb 08, 2022 21.60 22.20 21.60 22.13 86,599 +0.44(+2.01%)
Feb 07, 2022 21.42 21.87 21.35 21.70 171,664 +0.22(+1.01%)
Feb 04, 2022 21.34 21.59 21.00 21.48 119,138 -0.08(-0.37%)
Feb 03, 2022 21.54 21.56 127,545 -0.13(-0.59%)
Feb 02, 2022 21.66 21.78 21.35 21.69 130,839 -0.07(-0.32%)
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.