Quanex Building Products Corp (NY: NX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	33.55	33.55	32.70	33.13	243,029	-0.60(-1.77%)
Apr 29, 2024	33.87	33.96	33.20	33.73	158,644	+0.01(+0.03%)
Apr 26, 2024	33.69	33.90	33.50	33.72	165,232	+0.15(+0.45%)
Apr 25, 2024	33.26	33.83	32.77	33.57	201,641	-0.04(-0.12%)
Apr 24, 2024	34.71	35.04	33.15	33.61	333,307	-1.05(-3.02%)
Apr 23, 2024	33.70	34.88	33.70	34.65	478,019	+1.06(+3.15%)
Apr 22, 2024	33.47	33.79	32.89	33.60	348,952	-0.95(-2.74%)
Apr 19, 2024	34.05	34.62	34.01	34.54	152,622	+0.40(+1.17%)
Apr 18, 2024	34.62	34.94	34.09	34.15	120,381	-0.26(-0.75%)
Apr 17, 2024	35.58	35.58	34.23	34.41	159,333	-0.97(-2.73%)
Apr 16, 2024	35.03	35.53	34.76	35.37	151,290	+0.02(+0.06%)
Apr 15, 2024	35.95	36.20	35.16	35.35	106,484	-0.42(-1.17%)
Apr 12, 2024	36.12	36.37	35.53	35.77	286,948	-0.64(-1.75%)
Apr 11, 2024	36.60	36.60	36.08	36.41	127,580	-0.10(-0.27%)
Apr 10, 2024	37.03	37.26	36.09	36.51	184,931	-1.50(-3.94%)
Apr 09, 2024	38.49	38.81	37.71	38.01	154,360	-0.49(-1.27%)
Apr 08, 2024	38.37	38.87	38.27	38.49	160,443	+0.27(+0.70%)
Apr 05, 2024	37.63	38.76	37.63	38.22	259,883	+0.61(+1.62%)
Apr 04, 2024	38.29	38.53	37.48	37.62	160,598	-0.33(-0.87%)
Apr 03, 2024	36.91	38.46	36.41	37.95	192,756	+0.89(+2.40%)
Apr 02, 2024	36.75	37.46	36.57	37.06	281,458	+0.08(+0.22%)
Apr 01, 2024	38.58	38.66	36.67	36.98	421,175	-1.35(-3.51%)
Mar 28, 2024	38.74	39.20	38.03	38.32	286,862	-0.36(-0.93%)
Mar 27, 2024	38.12	38.81	38.01	38.68	176,193	+0.84(+2.21%)
Mar 26, 2024	37.73	38.02	37.42	37.85	147,351	+0.24(+0.64%)
Mar 25, 2024	37.75	37.90	37.44	37.61	155,379	-0.15(-0.40%)
Mar 22, 2024	38.19	38.19	37.59	37.76	143,165	-0.38(-0.99%)
Mar 21, 2024	37.24	38.54	37.15	38.13	309,277	+0.90(+2.41%)
Mar 20, 2024	37.05	37.65	36.30	37.24	303,393	-0.04(-0.11%)
Mar 19, 2024	35.61	37.36	35.60	37.28	347,430	+1.65(+4.62%)
Mar 18, 2024	35.82	35.90	35.09	35.63	214,327	-0.22(-0.61%)
Mar 15, 2024	34.84	35.94	34.84	35.85	372,079	+0.97(+2.77%)
Mar 14, 2024	35.54	35.71	34.75	34.88	138,053	-0.70(-1.96%)
Mar 13, 2024	34.80	35.63	34.80	35.58	138,650	+0.83(+2.38%)
Mar 12, 2024	35.18	35.18	34.13	34.76	150,786	+0.16(+0.46%)
Mar 11, 2024	33.57	34.72	33.05	34.60	156,356	+0.85(+2.51%)
Mar 08, 2024	35.14	36.39	33.16	33.75	220,726	-0.85(-2.44%)
Mar 07, 2024	34.95	35.09	34.44	34.60	255,011	+0.06(+0.17%)
Mar 06, 2024	34.74	34.77	34.37	34.54	104,366	+0.21(+0.61%)
Mar 05, 2024	34.63	35.04	34.21	34.33	122,976	-0.43(-1.23%)
Mar 04, 2024	35.22	35.49	34.64	34.76	100,402	-0.24(-0.68%)
Mar 01, 2024	34.41	35.14	34.15	34.99	132,396	+0.59(+1.71%)
Feb 29, 2024	34.97	34.97	34.14	34.41	119,705	-0.02(-0.06%)
Feb 28, 2024	33.98	34.58	33.98	34.43	135,650	+0.14(+0.41%)
Feb 27, 2024	33.95	34.43	33.89	34.29	114,732	+0.65(+1.92%)
Feb 26, 2024	33.45	33.85	33.32	33.64	66,897	+0.04(+0.12%)
Feb 23, 2024	33.53	33.88	33.29	33.60	74,490	+0.07(+0.21%)
Feb 22, 2024	32.89	33.53	32.89	33.53	127,573	+0.81(+2.46%)
Feb 21, 2024	32.63	32.79	32.12	32.73	85,200	+0.16(+0.49%)
Feb 20, 2024	32.73	32.98	32.50	32.57	93,447	-0.72(-2.15%)
Feb 16, 2024	33.46	33.67	33.19	33.28	94,811	-0.52(-1.53%)
Feb 15, 2024	33.33	33.80	33.05	33.80	148,305	+0.72(+2.17%)
Feb 14, 2024	32.69	33.10	32.23	33.08	100,708	+0.90(+2.78%)
Feb 13, 2024	32.39	32.97	31.70	32.19	163,289	-1.44(-4.29%)
Feb 12, 2024	33.00	33.97	33.00	33.63	138,895	+0.64(+1.93%)
Feb 09, 2024	32.32	33.02	32.13	32.99	94,412	+0.80(+2.47%)
Feb 08, 2024	31.19	32.23	31.19	32.20	93,087	+1.00(+3.22%)
Feb 07, 2024	31.03	31.30	30.80	31.19	62,012	+0.24(+0.77%)
Feb 06, 2024	30.73	31.01	30.62	30.96	48,545	+0.15(+0.48%)
Feb 05, 2024	31.04	31.12	30.43	30.81	89,426	-0.70(-2.21%)
Feb 02, 2024	31.26	31.85	31.10	31.50	89,200	-0.15(-0.47%)
Feb 01, 2024	31.33	31.77	31.06	31.65	82,052	+0.59(+1.89%)
Jan 31, 2024	31.98	32.10	31.04	31.06	158,394	-0.94(-2.92%)
Jan 30, 2024	31.60	32.05	31.60	32.00	88,096	+0.22(+0.69%)
Jan 29, 2024	31.49	31.82	31.29	31.78	88,351	+0.29(+0.92%)
Jan 26, 2024	31.51	31.61	31.17	31.49	88,366	+0.23(+0.73%)
Jan 25, 2024	31.00	31.29	30.73	31.26	96,639	+0.86(+2.81%)
Jan 24, 2024	31.20	31.20	30.38	30.41	102,714	-0.38(-1.23%)
Jan 23, 2024	31.66	31.83	30.78	30.79	144,563	-0.73(-2.31%)
Jan 22, 2024	31.29	31.62	31.26	31.51	129,620	+0.60(+1.93%)
Jan 19, 2024	30.88	30.94	30.34	30.92	102,398	+0.14(+0.45%)
Jan 18, 2024	30.79	30.86	30.27	30.78	92,044	+0.26(+0.85%)
Jan 17, 2024	29.97	30.53	29.97	30.52	101,439	+0.10(+0.33%)
Jan 16, 2024	30.23	30.54	29.92	30.42	100,754	-0.12(-0.39%)
Jan 12, 2024	31.13	31.26	30.38	30.54	88,298	-0.11(-0.36%)
Jan 11, 2024	30.80	30.83	30.07	30.65	142,106	-0.19(-0.61%)
Jan 10, 2024	30.10	30.87	29.81	30.84	142,464	+0.83(+2.75%)
Jan 09, 2024	30.19	30.19	29.83	30.01	118,181	-0.45(-1.47%)
Jan 08, 2024	30.04	30.47	29.95	30.46	96,744	+0.42(+1.39%)
Jan 05, 2024	30.29	30.75	30.02	30.04	143,042	-0.50(-1.63%)
Jan 04, 2024	30.31	30.88	30.04	30.54	251,372	+0.44(+1.45%)
Jan 03, 2024	30.85	30.85	29.88	30.10	190,601	-0.95(-3.04%)
Jan 02, 2024	30.07	31.16	30.01	31.04	295,502	+0.63(+2.06%)
Dec 29, 2023	30.72	30.90	30.42	30.42	128,584	-0.43(-1.39%)
Dec 28, 2023	30.63	30.91	30.50	30.85	100,847	+0.18(+0.58%)
Dec 27, 2023	30.87	30.87	30.45	30.67	133,469	-0.10(-0.32%)
Dec 26, 2023	30.92	30.94	30.65	30.77	96,313	+0.00(+0.00%)
Dec 22, 2023	30.77	30.96	30.40	30.77	144,547	+0.06(+0.19%)
Dec 21, 2023	30.66	30.80	30.24	30.71	150,749	+0.37(+1.21%)
Dec 20, 2023	31.07	31.32	30.31	30.34	201,333	-0.70(-2.24%)
Dec 19, 2023	31.07	31.27	30.59	31.03	315,796	+0.34(+1.10%)
Dec 18, 2023	31.04	31.17	30.16	30.70	236,965	+0.02(+0.07%)
Dec 15, 2023	33.40	33.40	29.99	30.68	1,249,210	-3.76(-10.92%)
Dec 14, 2023	33.67	34.77	33.45	34.44	461,832	+1.46(+4.42%)
Dec 13, 2023	32.48	33.03	31.74	32.98	393,014	+0.53(+1.62%)
Dec 12, 2023	32.32	32.51	32.02	32.45	152,130	+0.13(+0.40%)
Dec 11, 2023	32.22	32.63	32.03	32.32	156,616	+0.11(+0.34%)
Dec 08, 2023	31.96	32.43	31.96	32.21	128,812	+0.31(+0.96%)
Dec 07, 2023	31.95	31.95	31.47	31.91	95,927	+0.05(+0.16%)
Dec 06, 2023	31.98	32.55	31.73	31.86	165,326	-0.02(-0.06%)
Dec 05, 2023	31.93	32.19	31.56	31.88	118,101	-0.05(-0.16%)
Dec 04, 2023	31.23	32.20	31.06	31.93	234,309	+0.49(+1.55%)
Dec 01, 2023	30.42	31.47	30.32	31.44	293,922	+0.88(+2.89%)
Nov 30, 2023	30.56	30.69	30.21	30.56	117,958	+0.25(+0.82%)
Nov 29, 2023	30.21	30.49	30.03	30.31	93,522	+0.49(+1.63%)
Nov 28, 2023	30.36	30.45	29.76	29.82	91,522	-0.70(-2.31%)
Nov 27, 2023	30.12	30.57	29.91	30.53	59,116	+0.39(+1.28%)
Nov 24, 2023	30.02	30.34	29.99	30.14	44,010	+0.08(+0.26%)
Nov 22, 2023	30.07	30.41	29.83	30.06	89,271	+0.29(+0.97%)
Nov 21, 2023	30.13	30.22	29.72	29.77	88,953	-0.39(-1.28%)
Nov 20, 2023	30.60	30.60	29.92	30.16	94,473	-0.25(-0.82%)
Nov 17, 2023	30.22	30.60	30.18	30.41	115,288	+0.44(+1.46%)
Nov 16, 2023	30.10	30.41	29.78	29.97	85,328	-0.03(-0.10%)
Nov 15, 2023	30.81	30.94	29.75	30.00	161,801	-0.62(-2.01%)
Nov 14, 2023	29.77	30.76	29.65	30.62	284,961	+1.75(+6.05%)
Nov 13, 2023	28.61	29.03	28.46	28.87	68,126	+0.25(+0.87%)
Nov 10, 2023	28.25	28.85	28.13	28.62	86,344	+0.65(+2.31%)
Nov 09, 2023	28.33	28.61	27.87	27.98	79,063	-0.28(-0.98%)
Nov 08, 2023	28.74	28.76	28.04	28.25	78,105	-0.40(-1.39%)
Nov 07, 2023	28.53	28.76	28.32	28.65	70,908	-0.04(-0.14%)
Nov 06, 2023	28.78	28.85	28.25	28.69	134,651	+0.03(+0.10%)
Nov 03, 2023	28.42	29.08	28.42	28.66	102,131	+0.69(+2.48%)
Nov 02, 2023	27.68	27.99	27.51	27.97	95,144	+0.79(+2.92%)
Nov 01, 2023	26.52	27.18	26.32	27.17	85,817	+0.53(+1.97%)
Oct 31, 2023	26.47	26.66	26.40	26.65	64,894	+0.15(+0.56%)
Oct 30, 2023	26.38	26.61	26.23	26.50	85,552	+0.38(+1.44%)
Oct 27, 2023	26.28	26.31	25.77	26.12	67,919	-0.21(-0.79%)
Oct 26, 2023	26.27	26.57	25.93	26.33	80,703	+0.29(+1.11%)
Oct 25, 2023	26.04	27.81	25.76	26.04	83,198	-0.37(-1.39%)
Oct 24, 2023	26.63	26.80	26.13	26.41	95,096	+0.04(+0.15%)
Oct 23, 2023	26.53	27.04	26.31	26.37	173,898	-0.26(-0.97%)
Oct 20, 2023	26.86	27.01	26.62	26.63	135,628	-0.10(-0.37%)
Oct 19, 2023	27.20	27.38	26.59	26.73	86,505	-0.53(-1.93%)
Oct 18, 2023	27.56	27.57	27.00	27.25	80,132	-0.59(-2.10%)
Oct 17, 2023	27.56	28.25	27.39	27.84	138,289	-0.03(-0.11%)
Oct 16, 2023	27.66	28.04	27.66	27.87	88,986	+0.61(+2.22%)
Oct 13, 2023	27.60	27.68	26.68	27.26	142,713	-0.42(-1.51%)
Oct 12, 2023	28.62	28.62	27.36	27.68	119,295	-0.81(-2.86%)
Oct 11, 2023	27.79	28.61	27.79	28.49	129,752	+0.71(+2.57%)
Oct 10, 2023	27.96	28.16	27.75	27.78	119,814	+0.13(+0.47%)
Oct 09, 2023	27.75	27.88	27.25	27.65	106,147	-0.10(-0.36%)
Oct 06, 2023	27.27	28.28	27.27	27.75	132,701	+0.20(+0.72%)
Oct 05, 2023	27.38	27.65	27.05	27.55	104,361	+0.12(+0.43%)
Oct 04, 2023	27.18	27.56	26.87	27.43	83,765	+0.16(+0.58%)
Oct 03, 2023	27.46	27.68	27.11	27.27	80,760	-0.55(-1.96%)
Oct 02, 2023	27.76	28.30	27.57	27.82	240,325	-0.14(-0.50%)
Sep 29, 2023	28.68	28.76	27.56	27.96	245,564	-0.50(-1.74%)
Sep 28, 2023	27.72	28.57	27.66	28.45	250,461	+0.69(+2.50%)
Sep 27, 2023	27.24	27.90	27.24	27.76	89,019	+0.83(+3.10%)
Sep 26, 2023	27.26	27.65	26.91	26.93	130,488	-0.55(-1.99%)
Sep 25, 2023	27.15	27.52	27.29	27.47	67,647	+0.02(+0.07%)
Sep 22, 2023	27.55	27.72	27.25	27.45	71,421	+0.10(+0.36%)
Sep 21, 2023	27.23	27.52	26.92	27.35	91,933	-0.22(-0.79%)
Sep 20, 2023	28.38	28.62	27.54	27.57	98,524	-0.76(-2.70%)
Sep 19, 2023	28.36	28.51	27.94	28.33	90,636	-0.09(-0.31%)
Sep 18, 2023	28.05	28.53	27.91	28.42	107,851	+0.56(+1.99%)
Sep 15, 2023	28.19	28.25	27.51	27.87	683,262	-0.41(-1.44%)
Sep 14, 2023	27.81	28.27	27.72	28.27	102,018	+0.76(+2.78%)
Sep 13, 2023	27.65	27.90	27.27	27.51	103,200	-0.22(-0.79%)
Sep 12, 2023	27.48	27.99	27.46	27.73	92,164	+0.04(+0.14%)
Sep 11, 2023	27.94	28.01	27.49	27.69	141,340	+0.27(+0.97%)
Sep 08, 2023	27.70	27.74	27.09	27.42	102,474	-0.21(-0.75%)
Sep 07, 2023	27.81	28.03	27.31	27.63	285,981	-0.36(-1.27%)
Sep 06, 2023	28.39	28.85	27.84	27.99	161,722	-0.19(-0.67%)
Sep 05, 2023	28.92	29.09	27.22	28.17	245,013	-1.00(-3.43%)
Sep 01, 2023	26.90	29.32	26.90	29.17	319,629	+2.47(+9.27%)
Aug 31, 2023	26.68	26.90	26.57	26.70	122,862	-0.06(-0.22%)
Aug 30, 2023	25.90	26.81	25.90	26.76	124,380	+0.66(+2.54%)
Aug 29, 2023	25.22	26.15	25.13	26.10	228,811	+0.80(+3.17%)
Aug 28, 2023	25.21	25.69	25.17	25.29	60,717	+0.32(+1.27%)
Aug 25, 2023	25.19	25.29	24.71	24.98	82,632	-0.17(-0.67%)
Aug 24, 2023	25.48	25.72	25.06	25.15	85,330	-0.52(-2.04%)
Aug 23, 2023	25.56	25.80	25.39	25.67	99,128	+0.28(+1.09%)
Aug 22, 2023	25.71	25.82	25.38	25.39	75,764	-0.20(-0.77%)
Aug 21, 2023	25.70	25.88	25.52	25.59	64,791	-0.19(-0.73%)
Aug 18, 2023	25.67	26.21	25.61	25.78	83,763	-0.13(-0.50%)
Aug 17, 2023	26.55	26.75	25.88	25.91	78,552	-0.57(-2.17%)
Aug 16, 2023	26.76	27.20	26.48	26.48	84,445	-0.37(-1.36%)
Aug 15, 2023	26.89	27.17	26.65	26.85	62,774	-0.16(-0.59%)
Aug 14, 2023	26.80	27.07	26.53	27.01	142,453	-0.06(-0.22%)
Aug 11, 2023	26.95	27.27	26.95	27.07	75,735	-0.02(-0.07%)
Aug 10, 2023	27.46	27.55	26.82	27.09	62,236	-0.23(-0.83%)
Aug 09, 2023	27.06	27.45	26.83	27.31	81,860	+0.13(+0.47%)
Aug 08, 2023	27.11	27.19	26.61	27.18	74,944	-0.33(-1.19%)
Aug 07, 2023	27.74	27.89	27.33	27.51	57,527	-0.09(-0.32%)
Aug 04, 2023	27.36	27.63	27.04	27.60	100,350	+0.40(+1.45%)
Aug 03, 2023	27.48	27.58	27.18	27.20	88,972	-0.50(-1.82%)
Aug 02, 2023	27.62	27.93	27.62	27.71	83,656	-0.30(-1.06%)
Aug 01, 2023	27.71	28.14	27.71	28.01	81,346	+0.16(+0.57%)
Jul 31, 2023	27.56	27.87	27.44	27.85	95,493	+0.38(+1.37%)
Jul 28, 2023	27.47	27.87	27.38	27.47	47,774	+0.19(+0.69%)
Jul 27, 2023	27.62	27.78	27.15	27.28	82,518	-0.23(-0.83%)
Jul 26, 2023	27.23	27.71	27.22	27.51	68,407	+0.18(+0.65%)
Jul 25, 2023	26.95	27.58	26.95	27.33	58,259	+0.09(+0.33%)
Jul 24, 2023	27.09	27.47	27.03	27.24	52,248	+0.20(+0.73%)
Jul 21, 2023	27.62	27.65	26.85	27.05	96,841	-0.35(-1.26%)
Jul 20, 2023	27.80	27.80	26.86	27.39	80,520	-0.16(-0.57%)
Jul 19, 2023	27.43	27.65	27.23	27.55	100,489	+0.07(+0.25%)
Jul 18, 2023	27.34	27.83	27.34	27.48	84,053	+0.23(+0.84%)
Jul 17, 2023	26.49	27.46	26.49	27.25	204,633	+0.67(+2.53%)
Jul 14, 2023	26.29	26.60	25.95	26.58	81,770	+0.15(+0.56%)
Jul 13, 2023	26.18	26.54	25.92	26.43	79,089	+0.21(+0.79%)
Jul 12, 2023	26.57	26.61	26.14	26.22	90,511	+0.33(+1.26%)
Jul 11, 2023	26.28	26.37	25.72	25.90	85,164	-0.27(-1.02%)
Jul 10, 2023	25.84	26.60	25.84	26.16	85,305	+0.21(+0.80%)
Jul 07, 2023	25.51	26.18	25.51	25.96	155,560	+0.52(+2.06%)
Jul 06, 2023	25.77	25.77	25.12	25.43	140,070	-0.65(-2.50%)
Jul 05, 2023	26.35	26.50	26.04	26.09	154,567	-0.52(-1.97%)
Jul 03, 2023	26.44	27.01	26.44	26.61	75,834	+0.04(+0.15%)
Jun 30, 2023	27.09	27.09	26.46	26.57	146,681	-0.10(-0.37%)
Jun 29, 2023	26.56	26.79	26.41	26.67	142,861	+0.11(+0.41%)
Jun 28, 2023	25.69	26.59	25.45	26.56	236,535	+1.06(+4.15%)
Jun 27, 2023	25.19	25.83	25.10	25.50	192,462	+0.40(+1.58%)
Jun 26, 2023	24.98	25.52	24.98	25.11	223,039	+0.10(+0.40%)
Jun 23, 2023	25.06	25.58	24.83	25.01	354,253	-0.44(-1.71%)
Jun 22, 2023	26.02	26.02	25.43	25.44	128,093	-0.64(-2.47%)
Jun 21, 2023	26.40	26.42	26.02	26.09	178,259	-0.35(-1.31%)
Jun 20, 2023	25.88	26.61	25.50	26.43	143,536	+0.42(+1.60%)
Jun 16, 2023	26.59	26.59	25.85	26.02	663,310	-0.21(-0.79%)
Jun 15, 2023	25.60	26.25	25.54	26.22	131,840	+6.67(+34.11%)
May 08, 2023	19.59	19.62	19.23	19.55	110,630	+0.12(+0.61%)
May 05, 2023	19.17	19.48	18.85	19.44	141,833	+0.73(+3.90%)
May 04, 2023	19.20	19.22	18.65	18.71	136,757	-0.58(-3.01%)
May 03, 2023	19.26	19.79	19.23	19.29	129,314	+0.19(+0.98%)
May 02, 2023	18.93	19.20	18.75	19.10	149,566	+0.02(+0.10%)