Skip to main content

Quanex Building Products Corp (NY: NX )

29.43 +0.06 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.75 19.92 19.45 19.79 133,124 +0.02(+0.10%)
May 27, 2022 19.49 19.81 19.49 19.77 71,705 +0.33(+1.70%)
May 26, 2022 19.32 19.58 19.08 19.44 77,081 +0.33(+1.73%)
May 25, 2022 18.68 19.26 18.67 19.11 279,874 +0.34(+1.81%)
May 24, 2022 18.98 19.20 18.47 18.77 129,799 -0.29(-1.53%)
May 23, 2022 19.01 19.24 18.67 19.06 106,155 +0.29(+1.56%)
May 20, 2022 18.96 19.02 18.44 18.77 137,805 +0.13(+0.68%)
May 19, 2022 19.05 19.33 18.64 18.65 231,995 -0.55(-2.89%)
May 18, 2022 19.15 19.64 19.05 19.20 185,100 -0.05(-0.25%)
May 17, 2022 19.07 19.37 19.00 19.25 89,380 +0.50(+2.65%)
May 16, 2022 18.72 18.86 18.36 18.75 72,395 -0.10(-0.52%)
May 13, 2022 19.16 19.19 18.76 18.85 89,142 -0.23(-1.22%)
May 12, 2022 18.53 19.10 18.53 19.08 90,854 +0.52(+2.78%)
May 11, 2022 18.83 19.20 18.48 18.57 139,423 -0.11(-0.57%)
May 10, 2022 19.61 19.61 18.40 18.68 130,889 -0.64(-3.32%)
May 09, 2022 18.77 19.56 18.77 19.32 158,354 +0.33(+1.74%)
May 06, 2022 19.05 19.21 18.83 18.99 119,864 -0.27(-1.41%)
May 05, 2022 19.71 19.71 18.99 19.26 129,317 -0.65(-3.28%)
May 04, 2022 19.14 19.95 19.00 19.91 138,150 +0.84(+4.39%)
May 03, 2022 19.01 19.17 18.84 19.07 159,431 +0.10(+0.51%)
May 02, 2022 18.65 19.11 18.50 18.98 157,907 +0.27(+1.46%)
Apr 29, 2022 19.25 19.46 18.63 18.70 121,625 -0.63(-3.27%)
Apr 28, 2022 19.22 19.42 18.85 19.34 180,077 +0.35(+1.85%)
Apr 27, 2022 18.94 19.33 18.74 18.99 178,670 -0.07(-0.36%)
Apr 26, 2022 19.63 19.78 19.04 19.05 162,691 -0.66(-3.36%)
Apr 25, 2022 19.80 19.80 19.17 19.72 258,658 -0.20(-1.03%)
Apr 22, 2022 20.26 20.28 19.91 19.92 95,783 -0.40(-1.96%)
Apr 21, 2022 21.05 21.33 20.25 20.32 177,021 -0.51(-2.43%)
Apr 20, 2022 20.57 21.45 20.57 20.83 559,421 +0.39(+1.90%)
Apr 19, 2022 19.95 20.54 19.93 20.44 229,737 +0.53(+2.64%)
Apr 18, 2022 19.83 20.09 19.71 19.91 100,698 -0.01(-0.05%)
Apr 14, 2022 20.12 20.27 19.82 19.92 121,001 -0.11(-0.53%)
Apr 13, 2022 19.80 20.13 19.77 20.03 181,685 +0.21(+1.08%)
Apr 12, 2022 19.99 20.32 19.72 19.81 185,768 +0.01(+0.05%)
Apr 11, 2022 19.70 20.05 19.62 19.80 170,853 +0.10(+0.49%)
Apr 08, 2022 20.09 20.27 19.69 19.71 186,419 -0.32(-1.60%)
Apr 07, 2022 20.03 20.11 19.73 20.03 151,584 +0.02(+0.10%)
Apr 06, 2022 20.26 20.33 19.95 20.01 155,859 -0.35(-1.72%)
Apr 05, 2022 21.07 21.17 20.23 20.36 165,988 -0.71(-3.37%)
Apr 04, 2022 20.98 21.10 20.45 21.07 191,335 +0.18(+0.84%)
Apr 01, 2022 20.56 20.95 20.38 20.89 220,647 +0.47(+2.29%)
Mar 31, 2022 20.79 20.91 20.27 20.43 167,619 -0.43(-2.05%)
Mar 30, 2022 21.78 21.78 20.76 20.86 127,768 -0.91(-4.16%)
Mar 29, 2022 21.53 22.10 21.53 21.76 132,585 +0.44(+2.05%)
Mar 28, 2022 21.60 21.60 21.12 21.32 127,331 -0.34(-1.57%)
Mar 25, 2022 21.59 21.80 21.35 21.66 205,123 +0.12(+0.54%)
Mar 24, 2022 21.90 21.90 21.34 21.55 101,133 -0.18(-0.85%)
Mar 23, 2022 22.16 22.17 21.60 21.73 122,142 -0.59(-2.66%)
Mar 22, 2022 22.53 22.72 22.18 22.32 106,447 -0.12(-0.52%)
Mar 21, 2022 22.76 22.86 22.26 22.44 118,354 -0.23(-1.03%)
Mar 18, 2022 23.07 23.10 22.39 22.68 384,836 -0.40(-1.73%)
Mar 17, 2022 22.67 23.08 22.59 23.07 100,709 +0.25(+1.11%)
Mar 16, 2022 22.51 22.87 22.31 22.82 114,487 +0.51(+2.27%)
Mar 15, 2022 22.12 22.37 22.04 22.31 162,693 +0.29(+1.33%)
Mar 14, 2022 22.39 22.39 21.79 22.02 140,639 -0.23(-1.05%)
Mar 11, 2022 22.34 22.65 22.18 22.26 108,304 -0.18(-0.82%)
Mar 10, 2022 22.02 22.47 21.96 22.44 86,552 +0.09(+0.39%)
Mar 09, 2022 22.13 22.42 21.98 22.35 124,978 +0.56(+2.58%)
Mar 08, 2022 22.32 22.37 21.75 21.79 171,750 -0.34(-1.53%)
Mar 07, 2022 22.62 22.62 21.84 22.13 175,083 -0.33(-1.47%)
Mar 04, 2022 22.76 23.67 21.85 22.46 179,135 +0.06(+0.26%)
Mar 03, 2022 22.38 22.46 21.97 22.40 239,294 +0.14(+0.61%)
Mar 02, 2022 21.77 22.37 21.77 22.27 108,059 +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.