Quanex Building Products Corp (NY: NX )

29.06 -0.35 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.79 24.16 23.59 23.94 113,259 +0.02(+0.08%)
Jul 28, 2022 23.74 24.03 23.54 23.92 101,033 +0.18(+0.78%)
Jul 27, 2022 23.74 23.83 23.29 23.73 122,764 +0.22(+0.95%)
Jul 26, 2022 23.10 23.56 22.85 23.51 159,370 +0.35(+1.51%)
Jul 25, 2022 23.32 23.51 23.03 23.16 187,156 -0.17(-0.71%)
Jul 22, 2022 23.30 23.56 23.01 23.32 131,625 -0.11(-0.46%)
Jul 21, 2022 22.73 23.47 22.53 23.43 142,284 +0.46(+1.99%)
Jul 20, 2022 22.86 23.04 22.69 22.97 119,123 +0.04(+0.17%)
Jul 19, 2022 22.52 23.06 22.48 22.93 129,690 +0.86(+3.88%)
Jul 18, 2022 22.40 22.56 21.90 22.08 188,561 -0.17(-0.74%)
Jul 15, 2022 22.08 22.26 21.72 22.24 183,759 +0.40(+1.83%)
Jul 14, 2022 21.88 21.92 21.37 21.85 88,538 -0.38(-1.71%)
Jul 13, 2022 21.88 22.26 21.60 22.22 107,687 -0.04(-0.17%)
Jul 12, 2022 22.06 22.61 21.97 22.26 122,269 +0.15(+0.66%)
Jul 11, 2022 22.37 22.48 21.88 22.12 126,308 -0.13(-0.57%)
Jul 08, 2022 22.10 22.35 22.00 22.24 106,540 +0.17(+0.75%)
Jul 07, 2022 22.06 22.48 21.78 22.08 150,672 +0.18(+0.80%)
Jul 06, 2022 22.35 22.42 21.46 21.90 128,980 -0.49(-2.17%)
Jul 05, 2022 22.29 22.42 21.94 22.39 202,804 -0.33(-1.46%)
Jul 01, 2022 22.12 22.76 22.11 22.72 152,887 +0.59(+2.68%)
Jun 30, 2022 21.68 22.31 21.60 22.13 158,543 +0.17(+0.75%)
Jun 29, 2022 21.86 22.00 21.56 21.96 131,542 +0.09(+0.40%)
Jun 28, 2022 22.86 23.07 21.85 21.87 171,005 -0.78(-3.43%)
Jun 27, 2022 22.22 22.68 22.07 22.65 180,224 +0.61(+2.78%)
Jun 24, 2022 21.48 22.04 21.48 22.04 516,739 +0.68(+3.19%)
Jun 23, 2022 21.01 21.40 20.98 21.36 141,879 +0.48(+2.28%)
Jun 22, 2022 20.45 21.06 20.45 20.88 129,651 -0.05(-0.23%)
Jun 21, 2022 20.60 21.06 20.33 20.93 222,985 +0.54(+2.67%)
Jun 17, 2022 19.71 20.53 19.61 20.39 318,838 +0.78(+3.97%)
Jun 16, 2022 21.50 21.50 19.36 19.61 388,695 -2.25(-10.28%)
Jun 15, 2022 22.09 22.49 21.76 21.86 341,487 -0.03(-0.13%)
Jun 14, 2022 21.98 22.34 21.78 21.88 188,629 +0.00(+0.00%)
Jun 13, 2022 22.47 22.54 21.73 21.88 167,109 -0.94(-4.12%)
Jun 10, 2022 23.43 23.59 22.82 22.82 223,696 -0.89(-3.76%)
Jun 09, 2022 23.25 24.13 23.21 23.72 168,385 +0.27(+1.16%)
Jun 08, 2022 23.64 24.07 23.38 23.44 180,927 -0.27(-1.14%)
Jun 07, 2022 23.08 23.72 22.90 23.72 345,409 +0.58(+2.51%)
Jun 06, 2022 22.36 23.15 22.25 23.13 179,807 +0.93(+4.19%)
Jun 03, 2022 21.97 22.37 21.40 22.20 271,915 +2.10(+10.46%)
Jun 02, 2022 19.81 20.11 19.70 20.10 301,407 +0.47(+2.42%)
Jun 01, 2022 19.90 20.03 19.51 19.63 255,669 -0.09(-0.44%)
May 31, 2022 19.66 19.84 19.37 19.71 133,672 +0.02(+0.10%)
May 27, 2022 19.41 19.73 19.41 19.69 72,000 +0.33(+1.70%)
May 26, 2022 19.24 19.50 19.01 19.36 77,399 +0.33(+1.73%)
May 25, 2022 18.60 19.18 18.59 19.03 281,027 +0.34(+1.81%)
May 24, 2022 18.90 19.12 18.40 18.70 130,334 -0.29(-1.53%)
May 23, 2022 18.93 19.16 18.59 18.99 106,592 +0.29(+1.56%)
May 20, 2022 18.88 18.94 18.37 18.70 138,373 +0.13(+0.68%)
May 19, 2022 18.98 19.25 18.56 18.57 232,951 -0.55(-2.89%)
May 18, 2022 19.07 19.56 18.97 19.12 185,862 -0.05(-0.25%)
May 17, 2022 19.00 19.29 18.92 19.17 89,748 +0.49(+2.65%)
May 16, 2022 18.65 18.78 18.29 18.68 72,693 -0.10(-0.52%)
May 13, 2022 19.08 19.11 18.69 18.77 89,509 -0.23(-1.22%)
May 12, 2022 18.45 19.02 18.45 19.01 91,228 +0.51(+2.78%)
May 11, 2022 18.75 19.12 18.40 18.49 139,997 -0.11(-0.57%)
May 10, 2022 19.53 19.53 18.33 18.60 131,428 -0.64(-3.33%)
May 09, 2022 18.70 19.48 18.70 19.24 159,007 +0.33(+1.74%)
May 06, 2022 18.98 19.13 18.75 18.91 120,358 -0.27(-1.42%)
May 05, 2022 19.63 19.63 18.91 19.18 129,850 -0.65(-3.27%)
May 04, 2022 19.06 19.87 18.92 19.83 138,720 +0.83(+4.39%)
May 03, 2022 18.93 19.09 18.76 19.00 160,088 +0.10(+0.51%)
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.