Advertisement
Advertisement
U.S. Markets open in 7 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Quanex Building Products Corporation (NX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.83+0.72 (+3.26%)
At close: 03:59PM EST
22.83 +0.04 (+0.18%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022------
Jan 24, 202221.8822.8821.7022.8322.83118,500
Jan 21, 202222.4022.8922.1122.1122.11147,200
Jan 20, 202223.1823.3022.4222.4622.46129,300
Jan 19, 202223.3523.3622.9123.0523.05128,300
Jan 18, 202223.8323.8323.1123.1923.1992,500
Jan 14, 202223.9024.0523.6024.0124.0197,700
Jan 13, 202224.0624.3724.0424.1124.1178,400
Jan 12, 202224.0824.3223.8423.9223.92137,000
Jan 11, 202224.1724.1723.6124.0224.02151,100
Jan 10, 202224.1324.1423.6324.0024.00136,100
Jan 07, 202224.7824.8824.0724.1024.10104,600
Jan 06, 202225.1025.2524.8024.8324.83121,500
Jan 05, 202225.0425.6825.0425.1025.10171,600
Jan 04, 202224.7325.3224.7325.0425.04149,600
Jan 03, 202224.9825.3324.5624.6824.68152,800
Dec 31, 202124.8124.9624.6924.7824.78125,500
Dec 30, 202125.8325.9324.8324.9024.90183,700
Dec 29, 202125.3925.6725.3825.5525.55130,200
Dec 28, 202125.3225.8425.3225.4625.46205,300
Dec 27, 202124.7825.1224.4425.0925.09244,200
Dec 23, 202124.1124.9524.1124.5424.54378,800
Dec 22, 202123.3723.9323.1823.8023.80142,800
Dec 21, 202122.9923.5222.9923.4223.42142,300
Dec 20, 202122.8523.0422.4822.8522.85353,000
Dec 20, 20210.08 Dividend
Dec 17, 202123.6725.4923.0223.2823.201,272,700
Dec 16, 202122.7422.7722.1622.5022.42315,700
Dec 15, 202121.8622.5221.6622.5122.43208,800
Dec 14, 202122.2122.5521.7321.8121.74139,300
Dec 13, 202122.0422.5521.8022.3122.23161,900
Dec 10, 202122.6922.7822.0722.1122.03147,900
Dec 09, 202123.0423.2722.5322.5422.46112,600
Dec 08, 202123.1223.3622.9323.2323.15111,700
Dec 07, 202123.2523.5023.0023.0622.98117,900
Dec 06, 202122.8123.1622.7222.9922.91151,500
Dec 03, 202122.3022.7422.1322.3922.31477,000
Dec 02, 202121.7222.3721.5522.2622.18110,000
Dec 01, 202122.1222.3921.5121.5121.44185,700
Nov 30, 202121.6721.7521.0621.3721.30195,900
Nov 29, 202122.6122.6121.8321.9421.86103,800
Nov 26, 202122.6722.9421.5422.0922.01112,400
Nov 24, 202123.5023.7123.3523.3623.2882,600
Nov 23, 202123.5223.7523.2523.6823.60126,200
Nov 22, 202123.3423.8523.1823.6223.54137,500
Nov 19, 202122.9623.5022.9023.1023.02904,500
Nov 18, 202122.8223.1422.5223.0823.00160,500
Nov 17, 202122.7722.8522.4822.8022.72276,900
Nov 16, 202122.7222.9922.5022.8822.80158,300
Nov 15, 202123.0023.0022.4222.6222.54423,000
Nov 12, 202122.5923.0022.2122.9122.83145,000
Nov 11, 202122.1622.6622.1122.4422.36142,800
Nov 10, 202122.4322.6222.0522.0822.00124,800
Nov 09, 202122.2722.6222.1522.4722.39148,700
Nov 08, 202122.7722.8122.2122.3722.29153,900
Nov 05, 202122.1122.6722.1122.5722.49160,300
Nov 04, 202121.8022.1121.6821.7721.70198,900
Nov 03, 202121.1021.8721.0121.6621.59118,800
Nov 02, 202121.4921.5321.1021.2721.20118,900
Nov 01, 202120.8021.5320.7221.5021.43142,200
Oct 29, 202120.6820.9720.4520.7220.65151,300
Oct 28, 202120.4320.8220.4320.7120.6473,800
Oct 27, 202120.8721.0520.3220.3420.27131,200
Oct 26, 202121.2421.3720.9120.9220.85117,000
Oct 25, 202120.8421.3620.7321.2921.22162,100
Oct 22, 202120.9721.3520.8120.8720.80172,000
Oct 21, 202121.1221.2320.7321.0320.96115,300
Oct 20, 202120.5121.2420.5021.1821.11200,200
Oct 19, 202120.9220.9220.3520.5120.44376,500
Oct 18, 202120.9921.2420.8120.9120.84145,900
Oct 15, 202121.6921.7321.1121.1221.05150,000
Oct 14, 202121.3421.4521.2321.3221.2591,400
Oct 13, 202121.1221.4220.9921.1221.05109,900
Oct 12, 202121.1221.1720.8120.9320.86115,300
Oct 11, 202121.3921.4221.0321.0320.96105,200
Oct 08, 202121.7121.7121.2721.2921.22140,400
Oct 07, 202121.4922.1021.4921.7421.67121,200
Oct 06, 202121.4421.5721.1621.3421.27136,100
Oct 05, 202122.0722.0721.5421.6421.57156,400
Oct 04, 202121.9522.1421.8221.9121.83122,100
Oct 01, 202121.5821.9621.3221.8521.77231,800
Sep 30, 202122.0722.1621.4021.4121.34107,000
Sep 29, 202121.9822.0221.4421.9021.8284,400
Sep 28, 202122.5122.5221.7721.8121.74172,800
Sep 27, 202121.8622.6821.8622.4722.39185,400
Sep 24, 202121.7521.9021.6521.7021.63110,300
Sep 23, 202121.7921.9821.5721.7521.68125,700
Sep 22, 202121.6421.8121.5021.6121.54131,900
Sep 21, 202121.6521.6520.9421.3221.25109,900
Sep 20, 202121.7022.0120.9421.4621.39193,200
Sep 17, 202122.0522.2521.7822.2522.17536,100
Sep 16, 202122.4022.5021.9922.0021.92241,500
Sep 15, 202121.5722.5021.5122.4022.32232,000
Sep 15, 20210.08 Dividend
Sep 14, 202121.9522.2221.4721.6221.47246,000
Sep 13, 202121.7922.1721.6122.0221.86153,500
Sep 10, 202121.9522.2421.3921.4221.27148,700
Sep 09, 202121.8722.1021.6321.6521.50150,600
Sep 08, 202121.9121.9621.6521.8121.65224,200
Sep 07, 202121.6922.4521.6522.0421.88234,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement