Skip to main content

Quanex Building Products Corp (NY: NX )

29.07 -0.19 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 29.09 29.42 29.04 29.07 289,674 -0.19(-0.65%)
Oct 14, 2024 28.66 29.60 28.58 29.26 477,381 +0.80(+2.81%)
Oct 11, 2024 27.58 28.56 27.58 28.46 318,724 +0.75(+2.71%)
Oct 10, 2024 27.66 27.91 27.24 27.71 369,216 -0.32(-1.14%)
Oct 09, 2024 27.81 28.37 27.63 28.03 343,714 +0.33(+1.19%)
Oct 08, 2024 27.68 27.74 27.18 27.70 494,007 +0.01(+0.04%)
Oct 07, 2024 27.21 27.75 27.10 27.69 401,784 +0.39(+1.43%)
Oct 04, 2024 27.06 27.31 26.40 27.30 306,486 +0.77(+2.90%)
Oct 03, 2024 26.85 27.02 26.50 26.53 272,435 -0.60(-2.21%)
Oct 02, 2024 27.50 27.79 26.99 27.13 410,224 -0.40(-1.45%)
Oct 01, 2024 27.69 27.80 27.36 27.53 308,390 -0.22(-0.79%)
Sep 30, 2024 27.50 27.89 27.41 27.75 410,663 +0.09(+0.33%)
Sep 27, 2024 27.63 28.14 27.44 27.66 287,664 +0.34(+1.24%)
Sep 26, 2024 27.38 27.73 27.21 27.32 378,822 +0.37(+1.37%)
Sep 25, 2024 27.45 27.58 26.77 26.95 525,243 -0.52(-1.89%)
Sep 24, 2024 27.80 27.94 27.36 27.47 623,280 -0.17(-0.62%)
Sep 23, 2024 28.33 28.50 27.43 27.64 664,257 -0.56(-1.99%)
Sep 20, 2024 28.26 28.46 27.82 28.20 2,228,617 -0.24(-0.84%)
Sep 19, 2024 28.92 28.92 28.19 28.44 712,230 +0.16(+0.57%)
Sep 18, 2024 28.16 29.33 28.11 28.28 791,570 +0.12(+0.43%)
Sep 17, 2024 28.27 28.52 27.89 28.16 516,751 +0.38(+1.37%)
Sep 16, 2024 27.67 27.80 27.44 27.78 441,932 +0.34(+1.24%)
Sep 13, 2024 27.35 27.65 27.19 27.44 481,541 +0.61(+2.27%)
Sep 12, 2024 26.25 27.10 26.22 26.83 588,893 +0.76(+2.91%)
Sep 11, 2024 25.87 26.55 25.32 26.07 680,997 -0.02(-0.08%)
Sep 10, 2024 26.94 26.95 25.54 26.09 918,886 -0.87(-3.22%)
Sep 09, 2024 29.90 30.03 26.95 26.96 970,286 -3.24(-10.73%)
Sep 06, 2024 29.91 30.84 28.13 30.20 2,431,407 +5.41(+21.84%)
Sep 05, 2024 25.27 25.43 24.78 24.79 590,578 -0.41(-1.62%)
Sep 04, 2024 25.34 25.79 24.93 25.20 873,435 -0.37(-1.44%)
Sep 03, 2024 27.44 27.57 25.55 25.57 436,678 -1.98(-7.20%)
Aug 30, 2024 27.51 27.62 27.07 27.55 426,914 +0.31(+1.13%)
Aug 29, 2024 27.90 27.90 27.18 27.24 380,164 -0.42(-1.51%)
Aug 28, 2024 27.58 28.02 27.52 27.66 386,090 -0.36(-1.28%)
Aug 27, 2024 28.37 28.42 27.78 28.02 273,378 -0.56(-1.95%)
Aug 26, 2024 29.06 29.21 28.54 28.58 710,652 -0.20(-0.69%)
Aug 23, 2024 27.81 28.84 27.52 28.78 594,043 +1.23(+4.45%)
Aug 22, 2024 27.73 27.79 27.33 27.55 506,013 -0.18(-0.65%)
Aug 21, 2024 27.84 27.84 27.10 27.73 793,285 +0.20(+0.72%)
Aug 20, 2024 27.76 28.06 27.25 27.53 1,058,486 -0.20(-0.72%)
Aug 19, 2024 27.38 27.80 27.19 27.73 1,721,964 +0.64(+2.36%)
Aug 16, 2024 27.25 28.09 27.02 27.09 1,188,442 -0.23(-0.84%)
Aug 15, 2024 27.18 27.38 26.49 27.32 1,121,717 +0.81(+3.05%)
Aug 14, 2024 26.69 26.97 26.27 26.51 1,443,737 +0.00(+0.00%)
Aug 13, 2024 26.77 26.88 26.16 26.51 472,625 -0.13(-0.49%)
Aug 12, 2024 26.54 26.80 26.12 26.64 403,158 +0.15(+0.56%)
Aug 09, 2024 27.21 27.21 25.93 26.49 683,248 -0.71(-2.60%)
Aug 08, 2024 28.00 28.18 26.98 27.20 724,860 -0.47(-1.69%)
Aug 07, 2024 28.80 28.83 27.36 27.67 439,354 -0.82(-2.87%)
Aug 06, 2024 28.15 28.97 27.82 28.49 441,529 +0.11(+0.39%)
Aug 05, 2024 29.19 29.62 28.18 28.38 549,295 -2.07(-6.81%)
Aug 02, 2024 30.35 31.05 29.92 30.45 3,068,690 -1.29(-4.05%)
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.