Skip to main content

Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.03 20.15 19.53 19.64 127,647 -0.39(-1.95%)
Nov 27, 2020 20.34 20.34 19.76 20.04 49,496 -0.30(-1.45%)
Nov 25, 2020 20.88 20.88 20.22 20.33 106,228 -0.56(-2.69%)
Nov 24, 2020 20.28 20.98 20.09 20.89 147,289 +0.86(+4.28%)
Nov 23, 2020 19.48 20.12 19.48 20.04 106,618 +0.75(+3.91%)
Nov 20, 2020 19.37 19.44 19.02 19.28 98,048 -0.32(-1.65%)
Nov 19, 2020 19.25 19.61 19.02 19.61 131,197 +0.26(+1.33%)
Nov 18, 2020 19.64 19.67 19.33 19.35 104,332 -0.24(-1.22%)
Nov 17, 2020 19.46 19.70 19.14 19.59 110,783 -0.01(-0.05%)
Nov 16, 2020 19.55 19.73 19.05 19.60 148,913 +0.54(+2.85%)
Nov 13, 2020 18.67 19.13 18.59 19.05 100,250 +0.56(+3.04%)
Nov 12, 2020 18.65 18.83 18.18 18.49 127,542 -0.38(-2.02%)
Nov 11, 2020 19.59 19.59 18.60 18.87 148,523 -0.69(-3.51%)
Nov 10, 2020 19.30 19.68 18.94 19.56 277,430 +0.64(+3.38%)
Nov 09, 2020 19.74 20.29 18.78 18.92 258,132 +0.62(+3.39%)
Nov 06, 2020 18.70 18.70 18.17 18.30 86,303 -0.30(-1.59%)
Nov 05, 2020 18.17 18.89 18.17 18.60 73,404 +0.50(+2.74%)
Nov 04, 2020 17.86 18.21 17.59 18.10 117,545 -0.16(-0.89%)
Nov 03, 2020 18.31 18.52 17.98 18.26 99,497 +0.34(+1.92%)
Nov 02, 2020 17.67 17.97 17.52 17.92 86,950 +0.56(+3.24%)
Oct 30, 2020 17.37 17.63 17.13 17.36 207,422 -0.03(-0.16%)
Oct 29, 2020 17.49 17.70 17.25 17.38 161,537 -0.27(-1.51%)
Oct 28, 2020 18.28 18.64 17.62 17.65 137,057 -1.01(-5.42%)
Oct 27, 2020 18.70 18.81 18.30 18.66 311,822 -0.10(-0.56%)
Oct 26, 2020 18.80 18.97 18.69 18.77 196,517 -0.31(-1.60%)
Oct 23, 2020 19.25 19.25 18.88 19.07 94,273 -0.04(-0.20%)
Oct 22, 2020 19.22 19.28 18.99 19.11 134,941 +0.06(+0.30%)
Oct 21, 2020 19.29 19.33 18.98 19.05 115,705 -0.14(-0.75%)
Oct 20, 2020 19.08 19.31 18.85 19.20 82,502 +0.19(+1.00%)
Oct 19, 2020 19.17 19.31 18.93 19.01 162,340 -0.10(-0.55%)
Oct 16, 2020 19.30 19.35 19.05 19.11 140,623 -0.10(-0.50%)
Oct 15, 2020 18.60 19.23 18.40 19.21 152,135 +0.40(+2.13%)
Oct 14, 2020 19.01 19.03 18.65 18.81 120,210 -0.11(-0.60%)
Oct 13, 2020 18.88 19.04 18.74 18.92 130,550 -0.20(-1.05%)
Oct 12, 2020 18.89 19.13 18.79 19.12 127,272 +0.22(+1.16%)
Oct 09, 2020 19.07 19.11 18.70 18.90 123,530 -0.02(-0.10%)
Oct 08, 2020 18.69 18.92 18.43 18.92 144,369 +0.52(+2.85%)
Oct 07, 2020 18.40 18.58 18.09 18.40 204,229 +0.17(+0.94%)
Oct 06, 2020 18.50 18.80 18.21 18.22 258,345 -0.17(-0.93%)
Oct 05, 2020 18.28 18.42 18.06 18.40 135,299 +0.20(+1.10%)
Oct 02, 2020 17.43 18.26 17.41 18.19 181,416 +0.41(+2.31%)
Oct 01, 2020 17.77 17.89 17.40 17.78 199,227 +0.20(+1.14%)
Sep 30, 2020 18.17 18.39 17.57 17.58 200,552 -0.51(-2.79%)
Sep 29, 2020 17.74 18.19 17.64 18.09 245,988 +0.30(+1.66%)
Sep 28, 2020 17.35 17.91 17.35 17.79 179,458 +0.70(+4.07%)
Sep 25, 2020 16.94 17.20 16.87 17.10 168,727 +0.17(+1.01%)
Sep 24, 2020 16.85 17.38 16.60 16.93 207,143 +0.17(+1.02%)
Sep 23, 2020 16.86 17.09 16.69 16.75 232,639 -0.15(-0.90%)
Sep 22, 2020 16.73 16.94 16.57 16.91 253,712 +0.15(+0.91%)
Sep 21, 2020 16.98 17.00 16.30 16.75 309,427 -0.77(-4.41%)
Sep 18, 2020 17.23 17.57 16.80 17.53 598,777 +0.43(+2.51%)
Sep 17, 2020 16.97 17.47 16.71 17.10 274,917 -0.02(-0.11%)
Sep 16, 2020 16.78 17.44 16.77 17.12 203,992 +0.43(+2.57%)
Sep 15, 2020 16.81 17.09 16.58 16.69 126,856 -0.02(-0.11%)
Sep 14, 2020 16.75 16.84 16.40 16.71 172,076 +0.05(+0.28%)
Sep 11, 2020 16.62 16.89 16.43 16.66 164,125 +0.11(+0.69%)
Sep 10, 2020 17.31 17.31 16.52 16.55 196,562 -0.62(-3.59%)
Sep 09, 2020 17.68 17.68 16.72 17.16 235,477 -0.21(-1.20%)
Sep 08, 2020 17.39 17.82 16.87 17.37 239,492 +0.03(+0.16%)
Sep 04, 2020 18.73 19.16 16.48 17.34 880,988 +1.02(+6.22%)
Sep 03, 2020 16.41 16.42 15.97 16.33 318,969 +0.03(+0.17%)
Sep 02, 2020 16.39 16.54 16.14 16.30 141,103 -0.22(-1.32%)
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.