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 (%)
Jun 14, 2024 28.71 28.80 28.23 28.72 197,010 -0.33(-1.14%)
Jun 13, 2024 29.57 29.57 28.74 29.05 191,576 -0.50(-1.69%)
Jun 12, 2024 30.39 30.66 29.38 29.55 215,287 +0.08(+0.27%)
Jun 11, 2024 29.94 29.94 29.17 29.47 217,637 -0.66(-2.18%)
Jun 10, 2024 30.96 30.96 29.78 30.13 338,963 -1.47(-4.64%)
Jun 07, 2024 31.75 32.04 30.00 31.59 335,898 +1.21(+3.97%)
Jun 06, 2024 30.80 30.94 30.32 30.39 209,805 -0.35(-1.14%)
Jun 05, 2024 31.14 31.22 30.49 30.74 170,693 -0.32(-1.03%)
Jun 04, 2024 31.39 32.23 30.99 31.05 559,049 -0.59(-1.86%)
Jun 03, 2024 33.16 33.16 31.50 31.64 150,802 -1.23(-3.73%)
May 31, 2024 32.22 32.91 31.98 32.87 339,340 +0.81(+2.52%)
May 30, 2024 31.87 32.48 31.87 32.06 173,787 +0.45(+1.42%)
May 29, 2024 31.65 32.58 31.42 31.61 305,688 -0.17(-0.53%)
May 28, 2024 32.48 32.71 31.64 31.78 158,216 -0.63(-1.94%)
May 24, 2024 32.44 32.60 32.29 32.41 142,489 +0.20(+0.62%)
May 23, 2024 32.61 32.69 31.95 32.21 185,732 -0.22(-0.68%)
May 22, 2024 32.55 32.72 32.17 32.43 127,672 -0.26(-0.79%)
May 21, 2024 32.46 32.95 32.35 32.69 221,003 +0.03(+0.09%)
May 20, 2024 33.72 33.83 32.64 32.66 149,057 -1.18(-3.48%)
May 17, 2024 34.13 34.13 33.61 33.84 88,432 -0.27(-0.79%)
May 16, 2024 34.51 34.75 33.92 34.11 177,202 -0.47(-1.36%)
May 15, 2024 35.15 35.15 34.33 34.57 174,073 -0.23(-0.66%)
May 14, 2024 34.73 34.92 34.51 34.80 111,276 +0.39(+1.13%)
May 13, 2024 34.92 34.92 34.26 34.42 97,319 -0.24(-0.69%)
May 10, 2024 34.84 35.16 34.33 34.65 101,546 -0.18(-0.52%)
May 09, 2024 34.75 34.96 34.39 34.83 135,655 +0.31(+0.90%)
May 08, 2024 34.44 34.61 34.14 34.52 123,445 -0.07(-0.20%)
May 07, 2024 35.01 35.10 34.55 34.59 146,414 -0.42(-1.20%)
May 06, 2024 34.93 35.82 34.92 35.01 147,017 +0.33(+0.95%)
May 03, 2024 34.80 34.90 34.18 34.68 202,346 +0.56(+1.64%)
May 02, 2024 33.33 34.18 32.59 34.13 262,883 +1.13(+3.41%)
May 01, 2024 33.14 33.75 32.81 33.00 158,076 -0.13(-0.39%)
Apr 30, 2024 33.55 33.55 32.70 33.13 243,029 -0.60(-1.77%)
Apr 29, 2024 33.87 33.96 33.20 33.73 158,644 +0.01(+0.03%)
Apr 26, 2024 33.69 33.90 33.50 33.72 165,232 +0.15(+0.45%)
Apr 25, 2024 33.26 33.83 32.77 33.57 201,641 -0.04(-0.12%)
Apr 24, 2024 34.71 35.04 33.15 33.61 333,307 -1.05(-3.02%)
Apr 23, 2024 33.70 34.88 33.70 34.65 478,019 +1.06(+3.15%)
Apr 22, 2024 33.47 33.79 32.89 33.60 348,952 -0.95(-2.74%)
Apr 19, 2024 34.05 34.62 34.01 34.54 152,622 +0.40(+1.17%)
Apr 18, 2024 34.62 34.94 34.09 34.15 120,381 -0.26(-0.75%)
Apr 17, 2024 35.58 35.58 34.23 34.41 159,333 -0.97(-2.73%)
Apr 16, 2024 35.03 35.53 34.76 35.37 151,290 +0.02(+0.06%)
Apr 15, 2024 35.95 36.20 35.16 35.35 106,484 -0.42(-1.17%)
Apr 12, 2024 36.12 36.37 35.53 35.77 286,948 -0.64(-1.75%)
Apr 11, 2024 36.60 36.60 36.08 36.41 127,580 -0.10(-0.27%)
Apr 10, 2024 37.03 37.26 36.09 36.51 184,931 -1.50(-3.94%)
Apr 09, 2024 38.49 38.81 37.71 38.01 154,360 -0.49(-1.27%)
Apr 08, 2024 38.37 38.87 38.27 38.49 160,443 +0.27(+0.70%)
Apr 05, 2024 37.63 38.76 37.63 38.22 259,883 +0.61(+1.62%)
Apr 04, 2024 38.29 38.53 37.48 37.62 160,598 -0.33(-0.87%)
Apr 03, 2024 36.91 38.46 36.41 37.95 192,756 +0.89(+2.40%)
Apr 02, 2024 36.75 37.46 36.57 37.06 281,458 +0.08(+0.22%)
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.