Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Quanex Building Products Corporation (NX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.09-1.27 (-5.44%)
At close: 1:00PM EST
22.00 -0.09 (-0.41%)
After hours: 01:13PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202122.6722.9421.5422.0922.09112,400
Nov 24, 202123.5023.7123.3523.3623.3682,600
Nov 23, 202123.5223.7523.2523.6823.68126,200
Nov 22, 202123.3423.8523.1823.6223.62137,500
Nov 19, 202122.9623.5022.9023.1023.10904,500
Nov 18, 202122.8223.1422.5223.0823.08160,500
Nov 17, 202122.7722.8522.4822.8022.80276,900
Nov 16, 202122.7222.9922.5022.8822.88158,300
Nov 15, 202123.0023.0022.4222.6222.62423,000
Nov 12, 202122.5923.0022.2122.9122.91145,000
Nov 11, 202122.1622.6622.1122.4422.44142,800
Nov 10, 202122.4322.6222.0522.0822.08124,800
Nov 09, 202122.2722.6222.1522.4722.47148,700
Nov 08, 202122.7722.8122.2122.3722.37153,900
Nov 05, 202122.1122.6722.1122.5722.57160,300
Nov 04, 202121.8022.1121.6821.7721.77198,900
Nov 03, 202121.1021.8721.0121.6621.66118,800
Nov 02, 202121.4921.5321.1021.2721.27118,900
Nov 01, 202120.8021.5320.7221.5021.50142,200
Oct 29, 202120.6820.9720.4520.7220.72151,300
Oct 28, 202120.4320.8220.4320.7120.7173,800
Oct 27, 202120.8721.0520.3220.3420.34131,200
Oct 26, 202121.2421.3720.9120.9220.92117,000
Oct 25, 202120.8421.3620.7321.2921.29162,100
Oct 22, 202120.9721.3520.8120.8720.87172,000
Oct 21, 202121.1221.2320.7321.0321.03115,300
Oct 20, 202120.5121.2420.5021.1821.18200,200
Oct 19, 202120.9220.9220.3520.5120.51376,500
Oct 18, 202120.9921.2420.8120.9120.91145,900
Oct 15, 202121.6921.7321.1121.1221.12150,000
Oct 14, 202121.3421.4521.2321.3221.3291,400
Oct 13, 202121.1221.4220.9921.1221.12109,900
Oct 12, 202121.1221.1720.8120.9320.93115,300
Oct 11, 202121.3921.4221.0321.0321.03105,200
Oct 08, 202121.7121.7121.2721.2921.29140,400
Oct 07, 202121.4922.1021.4921.7421.74121,200
Oct 06, 202121.4421.5721.1621.3421.34136,100
Oct 05, 202122.0722.0721.5421.6421.64156,400
Oct 04, 202121.9522.1421.8221.9121.91122,100
Oct 01, 202121.5821.9621.3221.8521.85231,800
Sep 30, 202122.0722.1621.4021.4121.41107,000
Sep 29, 202121.9822.0221.4421.9021.9084,400
Sep 28, 202122.5122.5221.7721.8121.81172,800
Sep 27, 202121.8622.6821.8622.4722.47185,400
Sep 24, 202121.7521.9021.6521.7021.70110,300
Sep 23, 202121.7921.9821.5721.7521.75125,700
Sep 22, 202121.6421.8121.5021.6121.61131,900
Sep 21, 202121.6521.6520.9421.3221.32109,900
Sep 20, 202121.7022.0120.9421.4621.46193,200
Sep 17, 202122.0522.2521.7822.2522.25536,100
Sep 16, 202122.4022.5021.9922.0022.00241,500
Sep 15, 202121.5722.5021.5122.4022.40232,000
Sep 15, 20210.08 Dividend
Sep 14, 202121.9522.2221.4721.6221.54246,000
Sep 13, 202121.7922.1721.6122.0221.94153,500
Sep 10, 202121.9522.2421.3921.4221.34148,700
Sep 09, 202121.8722.1021.6321.6521.57150,600
Sep 08, 202121.9121.9621.6521.8121.73224,200
Sep 07, 202121.6922.4521.6522.0421.96234,800
Sep 03, 202122.6723.0021.8721.9821.90463,000
Sep 02, 202123.5423.9323.4323.8823.79147,100
Sep 01, 202123.6323.6523.0923.5023.41125,600
Aug 31, 202123.5923.6323.1023.5623.47267,100
Aug 30, 202123.9524.1123.4623.5023.4197,800
Aug 27, 202123.1724.0423.1523.9323.84118,400
Aug 26, 202123.6423.8123.1723.1923.10122,800
Aug 25, 202123.5724.0923.5723.7623.67155,400
Aug 24, 202123.6523.9423.5323.8123.72103,400
Aug 23, 202122.9923.5322.6523.4723.38207,500
Aug 20, 202122.9723.1822.4722.8022.72683,200
Aug 19, 202123.1923.4022.9022.9522.87198,200
Aug 18, 202123.6624.2123.5023.5323.44139,200
Aug 17, 202124.2324.2323.6923.7223.63149,800
Aug 16, 202124.5024.9924.2924.4624.37167,900
Aug 13, 202125.1725.1824.7024.7224.63121,800
Aug 12, 202125.0425.2024.8125.1525.0694,900
Aug 11, 202124.5625.0924.3425.0724.98113,300
Aug 10, 202123.9524.5823.8124.5824.49101,000
Aug 09, 202124.0624.1823.8023.9523.8694,400
Aug 06, 202124.2724.6424.0724.2224.1368,600
Aug 05, 202123.8924.3123.8124.0523.9680,400
Aug 04, 202124.3424.5523.8923.9223.83106,700
Aug 03, 202124.4724.7324.0524.6924.60158,100
Aug 02, 202124.8525.3924.2724.2824.19160,700
Jul 30, 202124.8225.0824.7724.8424.75106,900
Jul 29, 202124.4324.9324.3524.9124.82140,900
Jul 28, 202124.2324.4223.6824.1524.06113,100
Jul 27, 202124.0024.2623.7924.0223.93111,600
Jul 26, 202124.4624.7124.1924.2124.12166,700
Jul 23, 202124.0124.3523.9224.2324.14115,900
Jul 22, 202123.9624.0623.5123.9523.86168,000
Jul 21, 202123.6424.0423.4524.0023.91108,300
Jul 20, 202123.1223.8222.9223.4123.32301,900
Jul 19, 202123.0923.5222.6322.9222.84208,400
Jul 16, 202124.1824.2023.6423.6923.60198,200
Jul 15, 202123.7124.0323.6323.9623.87143,000
Jul 14, 202123.7724.0423.6223.9023.81190,300
Jul 13, 202124.2524.2523.6523.7123.62147,800
Jul 12, 202124.0924.4123.9324.3524.26135,700
Jul 09, 202123.9124.5123.8824.2824.19136,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement