Quanex Building Products Corporation (NX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.50

-0.97

(-2.73%)

At close: 04:00PM EDT

34.50

-0.00

(-0.00%)

After hours:

04:06PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	35.68	35.68	34.32	34.50	34.50	158,900
Apr 16, 2024	35.13	35.63	34.86	35.47	35.47	150,900
Apr 15, 2024	36.05	36.30	35.26	35.45	35.45	106,200
Apr 12, 2024	36.22	36.48	35.63	35.87	35.87	286,200
Apr 11, 2024	36.70	36.70	36.18	36.51	36.51	127,200
Apr 10, 2024	37.13	37.36	36.19	36.61	36.61	184,400
Apr 09, 2024	38.60	38.92	37.81	38.11	38.11	153,900
Apr 08, 2024	38.48	38.98	38.38	38.60	38.60	160,000
Apr 05, 2024	37.73	38.87	37.73	38.33	38.33	259,200
Apr 04, 2024	38.40	38.64	37.58	37.72	37.72	160,200
Apr 03, 2024	37.01	38.57	36.52	38.05	38.05	192,200
Apr 02, 2024	36.85	37.56	36.67	37.16	37.16	280,700
Apr 01, 2024	38.69	38.77	36.77	37.08	37.08	420,000
Mar 28, 2024	38.85	39.31	38.13	38.43	38.43	286,100
Mar 27, 2024	38.23	38.92	38.11	38.79	38.79	175,700
Mar 26, 2024	37.83	38.13	37.52	37.95	37.95	146,900
Mar 25, 2024	37.85	38.00	37.55	37.71	37.71	155,000
Mar 22, 2024	38.30	38.30	37.70	37.86	37.86	142,800
Mar 21, 2024	37.34	38.65	37.26	38.24	38.24	308,300
Mar 20, 2024	37.15	37.75	36.40	37.34	37.34	302,600
Mar 19, 2024	35.71	37.46	35.70	37.38	37.38	346,500
Mar 18, 2024	35.92	36.00	35.19	35.73	35.73	213,700
Mar 15, 2024	34.94	36.04	34.94	35.95	35.95	371,100
Mar 14, 2024	35.64	35.81	34.85	34.98	34.98	137,700
Mar 14, 2024	0.08 Dividend
Mar 13, 2024	34.97	35.81	34.97	35.76	35.68	138,000
Mar 12, 2024	35.36	35.36	34.30	34.93	34.85	150,000
Mar 11, 2024	33.74	34.90	33.22	34.77	34.69	155,600
Mar 08, 2024	35.32	36.57	33.33	33.92	33.84	219,600
Mar 07, 2024	35.12	35.27	34.61	34.77	34.69	254,300
Mar 06, 2024	34.91	34.94	34.54	34.71	34.63	103,800
Mar 05, 2024	34.80	35.22	34.38	34.50	34.42	122,400
Mar 04, 2024	35.40	35.67	34.81	34.93	34.85	99,900
Mar 01, 2024	34.58	35.32	34.32	35.17	35.09	131,700
Feb 29, 2024	35.14	35.14	34.31	34.58	34.50	119,100
Feb 28, 2024	34.15	34.75	34.15	34.60	34.52	135,000
Feb 27, 2024	34.12	34.60	34.06	34.46	34.38	114,100
Feb 26, 2024	33.62	34.02	33.49	33.81	33.73	66,600
Feb 23, 2024	33.70	34.05	33.46	33.77	33.69	74,100
Feb 22, 2024	33.05	33.70	33.05	33.70	33.62	126,900
Feb 21, 2024	32.79	32.95	32.28	32.89	32.82	84,800
Feb 20, 2024	32.89	33.14	32.66	32.73	32.66	93,000
Feb 16, 2024	33.63	33.84	33.36	33.45	33.38	94,300
Feb 15, 2024	33.50	33.97	33.22	33.97	33.89	147,600
Feb 14, 2024	32.85	33.27	32.39	33.25	33.18	100,200
Feb 13, 2024	32.55	33.13	31.86	32.35	32.28	162,500
Feb 12, 2024	33.17	34.14	33.17	33.80	33.72	138,200
Feb 09, 2024	32.48	33.19	32.29	33.16	33.09	93,900
Feb 08, 2024	31.35	32.39	31.35	32.36	32.29	92,600
Feb 07, 2024	31.19	31.46	30.95	31.35	31.28	61,700
Feb 06, 2024	30.88	31.17	30.78	31.11	31.04	48,300
Feb 05, 2024	31.20	31.28	30.58	30.96	30.89	89,000
Feb 02, 2024	31.42	32.01	31.26	31.66	31.59	88,800
Feb 01, 2024	31.49	31.93	31.22	31.81	31.74	81,600
Jan 31, 2024	32.14	32.27	31.20	31.22	31.15	157,600
Jan 30, 2024	31.76	32.21	31.76	32.16	32.09	87,700
Jan 29, 2024	31.65	31.98	31.45	31.94	31.87	87,900
Jan 26, 2024	31.67	31.77	31.33	31.65	31.58	87,900
Jan 25, 2024	31.16	31.45	30.88	31.42	31.35	96,200
Jan 24, 2024	31.36	31.36	30.53	30.56	30.49	102,200
Jan 23, 2024	31.82	31.99	30.93	30.94	30.87	142,800
Jan 22, 2024	31.45	31.78	31.42	31.67	31.60	129,000
Jan 19, 2024	31.03	31.09	30.49	31.07	31.00	101,900
Jan 18, 2024	30.94	31.01	30.42	30.93	30.86	91,600
Jan 17, 2024	30.12	30.68	30.12	30.67	30.60	100,900
Jan 16, 2024	30.38	30.69	30.07	30.57	30.50	100,300
Jan 12, 2024	31.29	31.42	30.54	30.69	30.62	87,900
Jan 11, 2024	30.95	30.98	30.22	30.80	30.73	141,400
Jan 10, 2024	30.25	31.02	29.96	30.99	30.92	141,800
Jan 09, 2024	30.34	30.34	29.98	30.16	30.09	117,600
Jan 08, 2024	30.19	30.62	30.10	30.61	30.54	96,300
Jan 05, 2024	30.44	30.91	30.17	30.19	30.12	142,300
Jan 04, 2024	30.46	31.03	30.19	30.69	30.62	250,100
Jan 03, 2024	31.00	31.00	30.03	30.25	30.18	189,700
Jan 02, 2024	30.22	31.32	30.16	31.20	31.13	294,000
Dec 29, 2023	30.87	31.05	30.57	30.57	30.50	127,900
Dec 28, 2023	30.78	31.06	30.65	31.00	30.93	100,300
Dec 27, 2023	31.02	31.02	30.60	30.82	30.75	132,800
Dec 26, 2023	31.07	31.09	30.80	30.92	30.85	95,800
Dec 22, 2023	30.92	31.11	30.55	30.92	30.85	143,800
Dec 21, 2023	30.81	30.95	30.39	30.86	30.79	150,000
Dec 20, 2023	31.23	31.48	30.46	30.49	30.42	200,300
Dec 19, 2023	31.23	31.43	30.74	31.19	31.12	314,200
Dec 18, 2023	31.20	31.33	30.31	30.85	30.78	235,800
Dec 18, 2023	0.08 Dividend
Dec 15, 2023	33.65	33.65	30.22	30.91	30.76	1,239,800
Dec 14, 2023	33.93	35.03	33.70	34.70	34.53	462,200
Dec 13, 2023	32.73	33.28	31.98	33.23	33.07	390,000
Dec 12, 2023	32.57	32.75	32.26	32.70	32.54	151,000
Dec 11, 2023	32.47	32.88	32.27	32.57	32.41	155,400
Dec 08, 2023	32.20	32.68	32.20	32.46	32.30	127,800
Dec 07, 2023	32.19	32.19	31.71	32.15	32.00	95,200
Dec 06, 2023	32.22	32.80	31.97	32.10	31.95	164,100
Dec 05, 2023	32.17	32.43	31.80	32.12	31.97	117,200
Dec 04, 2023	31.47	32.45	31.30	32.17	32.01	232,500
Dec 01, 2023	30.65	31.71	30.55	31.68	31.53	291,700
Nov 30, 2023	30.79	30.92	30.44	30.79	30.64	117,100
Nov 29, 2023	30.44	30.72	30.26	30.54	30.39	92,800
Nov 28, 2023	30.59	30.68	29.99	30.05	29.91	90,800
Nov 27, 2023	30.35	30.80	30.14	30.76	30.61	58,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0007(+0.09%)

CRUDE OIL82.28-0.41(-0.50%)

Bitcoin CAD84,288.33-3,035.41(-3.48%)

Quanex Building Products Corporation (NX)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0007(+0.09%)

CRUDE OIL
82.28
-0.41(-0.50%)

Bitcoin CAD
84,288.33
-3,035.41(-3.48%)