U.S. Markets open in 1 hr 50 mins

Quanex Building Products Corporation (NX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.60-0.41 (-1.95%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202021.0021.1320.4820.6020.60121,700
Nov 27, 202021.3321.3320.7221.0121.0147,300
Nov 25, 202021.9021.9021.2021.3221.32101,300
Nov 24, 202021.2722.0021.0721.9121.91140,500
Nov 23, 202020.4321.1020.4321.0121.01101,700
Nov 20, 202020.3120.3919.9520.2220.2293,500
Nov 19, 202020.1920.5619.9520.5620.56125,100
Nov 18, 202020.6020.6320.2720.2920.2999,500
Nov 17, 202020.4120.6620.0720.5420.54105,600
Nov 16, 202020.5020.6919.9820.5520.55142,000
Nov 13, 202019.5820.0619.4919.9819.9895,600
Nov 12, 202019.5619.7519.0619.3919.39121,600
Nov 11, 202020.5420.5419.5119.7919.79141,600
Nov 10, 202020.2420.6419.8620.5120.51264,600
Nov 09, 202020.6521.2819.6919.8419.84246,200
Nov 06, 202019.6119.6119.0519.1919.1982,300
Nov 05, 202019.0519.8119.0519.5019.5070,000
Nov 04, 202018.7319.1018.4518.9818.98112,100
Nov 03, 202019.2019.4218.8519.1519.1594,900
Nov 02, 202018.5318.8418.3718.7918.7982,900
Oct 30, 202018.2218.4917.9618.2018.20197,900
Oct 29, 202018.3418.5618.0918.2318.23154,000
Oct 28, 202019.1719.5518.4818.5118.51130,700
Oct 27, 202019.6119.7219.1919.5719.57297,400
Oct 26, 202019.7119.8919.6019.6819.68187,400
Oct 23, 202020.1920.1919.8020.0020.0089,700
Oct 22, 202020.1620.2219.9120.0420.04128,700
Oct 21, 202020.2320.2719.9019.9819.98111,300
Oct 20, 202020.0120.2519.7720.1320.1378,700
Oct 19, 202020.1020.2519.8519.9319.93154,800
Oct 16, 202020.2420.2919.9820.0420.04134,100
Oct 15, 202019.5020.1719.3020.1420.14145,100
Oct 14, 202019.9319.9619.5619.7219.72114,600
Oct 13, 202019.8019.9719.6519.8419.84124,500
Oct 12, 202019.8120.0619.7020.0520.05121,400
Oct 09, 202020.0020.0419.6119.8219.82117,900
Oct 08, 202019.6019.8419.3319.8419.84137,700
Oct 07, 202019.3019.4818.9719.2919.29194,800
Oct 06, 202019.4019.7119.1019.1119.11246,400
Oct 05, 202019.1719.3218.9419.2919.29129,000
Oct 02, 202018.2819.1518.2619.0819.08173,000
Oct 01, 202018.6318.7618.2518.6518.65190,000
Sep 30, 202019.0519.2818.4218.4418.44191,200
Sep 29, 202018.6019.0718.5018.9718.97234,600
Sep 28, 202018.1918.7818.1918.6618.66171,100
Sep 25, 202017.7618.0417.6917.9317.93160,900
Sep 24, 202017.6718.2317.4117.7517.75197,500
Sep 23, 202017.6817.9217.5017.5717.57221,800
Sep 22, 202017.5417.7617.3817.7317.73241,900
Sep 21, 202017.8117.8317.0917.5717.57295,100
Sep 18, 202018.0718.4217.6218.3818.38571,100
Sep 17, 202017.8018.3217.5217.9317.93262,200
Sep 16, 202017.6018.2917.5917.9517.95194,500
Sep 15, 202017.6317.9217.3917.5017.50121,000
Sep 15, 20200.08 Dividend
Sep 14, 202017.6417.7517.2817.6017.52163,300
Sep 11, 202017.5117.7917.3117.5517.47155,800
Sep 10, 202018.2318.2317.4017.4317.35186,600
Sep 09, 202018.6218.6217.6118.0818.00223,500
Sep 08, 202018.3218.7717.7718.3018.22227,300
Sep 04, 202019.0320.1817.3618.2718.19836,300
Sep 03, 202017.2917.3016.8217.2017.12302,800
Sep 02, 202017.2717.4217.0017.1717.09133,900
Sep 01, 202016.8617.4916.4717.4017.32160,400
Aug 31, 202016.8416.9916.6216.8116.73262,000
Aug 28, 202016.8516.8916.5616.8516.77133,500
Aug 27, 202016.5216.9516.4816.6416.56111,900
Aug 26, 202016.5816.6816.2416.3116.2486,300
Aug 25, 202016.6316.6916.2816.6316.55131,300
Aug 24, 202016.5316.6316.2116.4916.4299,900
Aug 21, 202016.0216.2515.8216.2316.16217,000
Aug 20, 202015.8216.2215.8216.1316.0691,500
Aug 19, 202016.3116.3715.9416.0615.99109,200
Aug 18, 202016.6016.8016.2216.2916.22125,300
Aug 17, 202016.9617.0116.2016.4816.41146,100
Aug 14, 202016.7917.1516.5716.9616.88132,500
Aug 13, 202016.3717.1216.3516.9416.86222,700
Aug 12, 202015.9716.6815.7416.4516.38246,700
Aug 11, 202016.0516.2515.5515.6015.53190,300
Aug 10, 202015.9016.1915.6415.7315.66268,600
Aug 07, 202015.5116.0115.2915.7015.63185,700
Aug 06, 202015.4815.8515.3415.6815.61211,900
Aug 05, 202015.0015.4214.7715.3915.32165,100
Aug 04, 202014.5814.8014.4014.7114.64142,000
Aug 03, 202014.1214.6814.1214.6514.58118,300
Jul 31, 202014.3414.3413.7614.0513.99138,700
Jul 30, 202014.3414.4814.1514.2314.1776,300
Jul 29, 202014.2414.7014.2214.6914.62104,700
Jul 28, 202014.2214.3714.1014.1414.08118,700
Jul 27, 202013.8614.4713.8614.4714.4080,300
Jul 24, 202014.4314.4313.9413.9413.88125,800
Jul 23, 202014.3714.7414.2214.4214.35237,100
Jul 22, 202013.9214.4213.9214.2014.1492,200
Jul 21, 202013.7914.2213.7714.0614.00140,100
Jul 20, 202014.0914.2313.4913.6013.5499,200
Jul 17, 202014.2314.5214.1514.2314.17123,500
Jul 16, 202014.0014.3913.8914.1714.11157,500
Jul 15, 202014.0914.3313.9214.0313.97127,100
Jul 14, 202013.0513.5912.9813.5813.52100,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...