Skip to main content

Quanex Building Products Corp (NY: NX )

32.60 +0.08 (+0.25%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 32.64 32.81 32.26 32.52 127,322 -0.26(-0.79%)
May 21, 2024 32.55 33.04 32.44 32.78 220,397 +0.03(+0.09%)
May 20, 2024 33.81 33.92 32.73 32.75 148,648 -1.18(-3.48%)
May 17, 2024 34.22 34.22 33.70 33.93 88,190 -0.27(-0.79%)
May 16, 2024 34.60 34.85 34.01 34.20 176,716 -0.47(-1.36%)
May 15, 2024 35.25 35.25 34.42 34.67 173,595 -0.23(-0.66%)
May 14, 2024 34.83 35.02 34.60 34.90 110,971 +0.39(+1.13%)
May 13, 2024 35.02 35.02 34.35 34.51 97,052 -0.24(-0.69%)
May 10, 2024 34.94 35.26 34.42 34.75 101,268 -0.18(-0.52%)
May 09, 2024 34.85 35.06 34.48 34.93 135,283 +0.31(+0.90%)
May 08, 2024 34.53 34.71 34.24 34.62 123,106 -0.07(-0.20%)
May 07, 2024 35.11 35.20 34.65 34.69 146,012 -0.42(-1.20%)
May 06, 2024 35.03 35.92 35.02 35.11 146,614 +0.33(+0.95%)
May 03, 2024 34.90 35.00 34.27 34.78 201,791 +0.56(+1.64%)
May 02, 2024 33.42 34.27 32.68 34.22 262,162 +1.13(+3.41%)
May 01, 2024 33.23 33.84 32.90 33.09 157,642 -0.13(-0.39%)
Apr 30, 2024 33.64 33.64 32.78 33.22 242,362 -0.60(-1.77%)
Apr 29, 2024 33.96 34.05 33.29 33.82 158,209 +0.01(+0.03%)
Apr 26, 2024 33.78 33.99 33.59 33.81 164,779 +0.15(+0.45%)
Apr 25, 2024 33.35 33.92 32.86 33.66 201,088 -0.04(-0.12%)
Apr 24, 2024 34.81 35.14 33.24 33.70 332,392 -1.05(-3.02%)
Apr 23, 2024 33.79 34.98 33.79 34.75 476,707 +1.06(+3.15%)
Apr 22, 2024 33.56 33.88 32.98 33.69 347,994 -0.95(-2.74%)
Apr 19, 2024 34.14 34.72 34.10 34.64 152,203 +0.40(+1.17%)
Apr 18, 2024 34.72 35.03 34.18 34.24 120,051 -0.26(-0.75%)
Apr 17, 2024 35.68 35.68 34.32 34.50 158,896 -0.97(-2.73%)
Apr 16, 2024 35.13 35.63 34.86 35.47 150,875 +0.02(+0.06%)
Apr 15, 2024 36.05 36.30 35.26 35.45 106,192 -0.42(-1.17%)
Apr 12, 2024 36.22 36.48 35.63 35.87 286,160 -0.64(-1.75%)
Apr 11, 2024 36.70 36.70 36.18 36.51 127,230 -0.10(-0.27%)
Apr 10, 2024 37.13 37.36 36.19 36.61 184,424 -1.50(-3.94%)
Apr 09, 2024 38.60 38.92 37.81 38.11 153,937 -0.49(-1.27%)
Apr 08, 2024 38.48 38.98 38.38 38.60 160,003 +0.27(+0.70%)
Apr 05, 2024 37.73 38.87 37.73 38.33 259,170 +0.61(+1.62%)
Apr 04, 2024 38.40 38.64 37.58 37.72 160,157 -0.33(-0.87%)
Apr 03, 2024 37.01 38.57 36.52 38.05 192,227 +0.89(+2.40%)
Apr 02, 2024 36.85 37.56 36.67 37.16 280,686 +0.08(+0.22%)
Apr 01, 2024 38.69 38.77 36.77 37.08 420,019 -1.35(-3.51%)
Mar 28, 2024 38.85 39.30 38.13 38.43 286,075 -0.36(-0.93%)
Mar 27, 2024 38.23 38.92 38.11 38.79 175,710 +0.84(+2.21%)
Mar 26, 2024 37.83 38.13 37.52 37.95 146,947 +0.24(+0.64%)
Mar 25, 2024 37.85 38.00 37.55 37.71 154,953 -0.15(-0.40%)
Mar 22, 2024 38.30 38.30 37.70 37.86 142,772 -0.38(-0.99%)
Mar 21, 2024 37.34 38.65 37.26 38.24 308,428 +0.90(+2.41%)
Mar 20, 2024 37.15 37.75 36.40 37.34 302,560 -0.04(-0.11%)
Mar 19, 2024 35.71 37.46 35.70 37.38 346,476 +1.65(+4.62%)
Mar 18, 2024 35.92 36.00 35.19 35.73 213,739 -0.22(-0.61%)
Mar 15, 2024 34.94 36.04 34.94 35.95 371,058 +0.97(+2.77%)
Mar 14, 2024 35.64 35.81 34.85 34.98 137,674 -0.78(-2.18%)
Mar 13, 2024 34.97 35.80 34.97 35.76 137,960 +0.83(+2.38%)
Mar 12, 2024 35.36 35.36 34.30 34.93 150,036 +0.16(+0.46%)
Mar 11, 2024 33.74 34.90 33.22 34.77 155,578 +0.85(+2.51%)
Mar 08, 2024 35.32 36.57 33.33 33.92 219,628 -0.85(-2.44%)
Mar 07, 2024 35.12 35.27 34.61 34.77 253,742 +0.06(+0.17%)
Mar 06, 2024 34.91 34.94 34.54 34.71 103,847 +0.21(+0.61%)
Mar 05, 2024 34.80 35.22 34.38 34.50 122,364 -0.43(-1.23%)
Mar 04, 2024 35.40 35.67 34.81 34.93 99,903 -0.24(-0.68%)
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.