Quanex Building Products Corporation Common Stockのデータ

Quanex Building Products Corporation Common Stockの基本情報

名前 Quanex Building Products Corporation Common Stock
ティッカー NX
国 United States
上場年 nan
セクター Capital Goods

Quanex Building Products Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.0 24.2 25.0 24.23 142300.0 24.23
2021-02-12 24.89 24.27 24.4 24.83 156000.0 24.83
2021-02-11 24.81 24.04 24.4 24.35 120900.0 24.35
2021-02-10 24.92 24.26 24.92 24.27 100700.0 24.27
2021-02-09 24.92 24.32 24.92 24.77 102700.0 24.77
2021-02-08 25.07 24.82 24.83 24.98 154800.0 24.98
2021-02-05 24.73 24.14 24.69 24.61 93000.0 24.61
2021-02-04 24.51 23.67 23.96 24.4 89700.0 24.4
2021-02-03 24.01 22.99 23.44 23.75 199300.0 23.75
2021-02-02 23.6 22.77 23.35 23.52 161200.0 23.52
2021-02-01 23.12 21.88 22.11 22.97 148000.0 22.97
2021-01-29 22.53 21.66 22.5 21.99 224200.0 21.99
2021-01-28 22.99 22.14 22.99 22.3 153500.0 22.3
2021-01-27 23.41 22.46 23.35 22.57 281300.0 22.57
2021-01-26 25.23 23.87 25.05 23.97 153500.0 23.97
2021-01-25 25.22 24.37 25.18 24.86 145100.0 24.86
2021-01-22 25.32 24.32 24.67 25.2 218700.0 25.2
2021-01-21 25.57 24.89 25.57 25.05 221400.0 25.05
2021-01-20 25.78 25.23 25.5 25.39 230100.0 25.39
2021-01-19 26.01 25.26 25.91 25.35 300700.0 25.35
2021-01-15 25.98 24.84 25.98 25.57 233100.0 25.57
2021-01-14 26.59 25.97 26.15 26.43 140200.0 26.43
2021-01-13 26.59 25.5 26.27 25.89 182800.0 25.89
2021-01-12 26.55 25.69 25.89 26.34 138200.0 26.34
2021-01-11 25.93 25.15 25.15 25.76 139700.0 25.76
2021-01-08 25.96 25.04 25.36 25.4 330900.0 25.4
2021-01-07 25.32 24.37 24.52 25.3 281600.0 25.3
2021-01-06 24.68 23.0 23.0 24.29 265500.0 24.29
2021-01-05 22.79 22.03 22.03 22.6 126800.0 22.6
2021-01-04 22.49 21.6 22.31 22.12 209000.0 22.12
2020-12-31 22.43 22.16 22.25 22.17 95500.0 22.17
2020-12-30 22.56 22.22 22.36 22.41 108700.0 22.41
2020-12-29 22.68 22.01 22.68 22.3 153200.0 22.3
2020-12-28 22.93 22.53 22.87 22.68 156800.0 22.68
2020-12-24 22.63 22.4 22.51 22.55 83300.0 22.55
2020-12-23 22.76 22.33 22.65 22.5 166700.0 22.5
2020-12-22 22.48 22.21 22.45 22.46 83000.0 22.46
2020-12-21 22.56 21.98 22.35 22.46 142300.0 22.46
2020-12-18 22.91 22.48 22.71 22.67 544300.0 22.67
2020-12-17 22.73 22.33 22.61 22.59 156400.0 22.59
2020-12-16 22.8 22.41 22.74 22.5 192500.0 22.5
2020-12-15 22.56 21.89 22.07 22.49 182000.0 22.49
2020-12-14 22.7 21.64 22.7 21.8 178400.0 21.72
2020-12-11 22.59 21.8 22.5 22.22 230400.0 22.14
2020-12-10 22.12 21.77 21.93 22.0 173400.0 21.92
2020-12-09 22.18 21.67 21.92 21.98 121000.0 21.9
2020-12-08 21.79 21.14 21.4 21.73 121600.0 21.65
2020-12-07 21.85 21.01 21.29 21.64 122500.0 21.56
2020-12-04 21.46 20.87 21.21 21.38 97000.0 21.3
2020-12-03 21.23 20.39 20.7 21.04 107300.0 20.96
2020-12-02 20.8 20.23 20.66 20.68 92600.0 20.6
2020-12-01 21.08 20.65 20.89 20.8 126000.0 20.72
2020-11-30 21.13 20.48 21.0 20.6 121700.0 20.52
2020-11-27 21.33 20.72 21.33 21.01 47300.0 20.93
2020-11-25 21.9 21.2 21.9 21.32 101300.0 21.24
2020-11-24 22.0 21.07 21.27 21.91 140500.0 21.83
2020-11-23 21.1 20.43 20.43 21.01 101700.0 20.93
2020-11-20 20.39 19.95 20.31 20.22 93500.0 20.15
2020-11-19 20.56 19.95 20.19 20.56 125100.0 20.48
2020-11-18 20.63 20.27 20.6 20.29 99500.0 20.22
2020-11-17 20.66 20.07 20.41 20.54 105600.0 20.46
2020-11-16 20.69 19.98 20.5 20.55 142000.0 20.47
2020-11-13 20.06 19.49 19.58 19.98 95600.0 19.91
2020-11-12 19.75 19.06 19.56 19.39 121600.0 19.32
2020-11-11 20.54 19.51 20.54 19.79 141600.0 19.72
2020-11-10 20.64 19.86 20.24 20.51 264600.0 20.43
2020-11-09 21.28 19.69 20.65 19.84 246200.0 19.77
2020-11-06 19.61 19.05 19.61 19.19 82300.0 19.12
2020-11-05 19.81 19.05 19.05 19.5 70000.0 19.43
2020-11-04 19.1 18.45 18.73 18.98 112100.0 18.91
2020-11-03 19.42 18.85 19.2 19.15 94900.0 19.08
2020-11-02 18.84 18.37 18.53 18.79 82900.0 18.72
2020-10-30 18.49 17.96 18.22 18.2 197900.0 18.13
2020-10-29 18.56 18.09 18.34 18.23 154000.0 18.16
2020-10-28 19.55 18.48 19.17 18.51 130700.0 18.44
2020-10-27 19.72 19.19 19.61 19.57 297400.0 19.5
2020-10-26 19.89 19.6 19.71 19.68 187400.0 19.61
2020-10-23 20.19 19.8 20.19 20.0 89700.0 19.93
2020-10-22 20.22 19.91 20.16 20.04 128700.0 19.97
2020-10-21 20.27 19.9 20.23 19.98 111300.0 19.91
2020-10-20 20.25 19.77 20.01 20.13 78700.0 20.06
2020-10-19 20.25 19.85 20.1 19.93 154800.0 19.86
2020-10-16 20.29 19.98 20.24 20.04 134100.0 19.97
2020-10-15 20.17 19.3 19.5 20.14 145100.0 20.07
2020-10-14 19.96 19.56 19.93 19.72 114600.0 19.65
2020-10-13 19.97 19.65 19.8 19.84 124500.0 19.77
2020-10-12 20.06 19.7 19.81 20.05 121400.0 19.98
2020-10-09 20.04 19.61 20.0 19.82 117900.0 19.75
2020-10-08 19.84 19.33 19.6 19.84 137700.0 19.77
2020-10-07 19.48 18.97 19.3 19.29 194800.0 19.22
2020-10-06 19.71 19.1 19.4 19.11 246400.0 19.04
2020-10-05 19.32 18.94 19.17 19.29 129000.0 19.22
2020-10-02 19.15 18.26 18.28 19.08 173000.0 19.01
2020-10-01 18.76 18.25 18.63 18.65 190000.0 18.58
2020-09-30 19.28 18.42 19.05 18.44 191200.0 18.37
2020-09-29 19.07 18.5 18.6 18.97 234600.0 18.9
2020-09-28 18.78 18.19 18.19 18.66 171100.0 18.59
2020-09-25 18.04 17.69 17.76 17.93 160900.0 17.86
2020-09-24 18.23 17.41 17.67 17.75 197500.0 17.68
2020-09-23 17.92 17.5 17.68 17.57 221800.0 17.51
2020-09-22 17.76 17.38 17.54 17.73 241900.0 17.66
2020-09-21 17.83 17.09 17.81 17.57 295100.0 17.51
2020-09-18 18.42 17.62 18.07 18.38 571100.0 18.31
2020-09-17 18.32 17.52 17.8 17.93 262200.0 17.86
2020-09-16 18.29 17.59 17.6 17.95 194500.0 17.88
2020-09-15 17.92 17.39 17.63 17.5 121000.0 17.44
2020-09-14 17.75 17.28 17.64 17.6 163300.0 17.46
2020-09-11 17.79 17.31 17.51 17.55 155800.0 17.41
2020-09-10 18.23 17.4 18.23 17.43 186600.0 17.29
2020-09-09 18.62 17.61 18.62 18.08 223500.0 17.93
2020-09-08 18.77 17.77 18.32 18.3 227300.0 18.15
2020-09-04 20.18 17.36 19.03 18.27 836300.0 18.12
2020-09-03 17.3 16.82 17.29 17.2 302800.0 17.06
2020-09-02 17.42 17.0 17.27 17.17 133900.0 17.03
2020-09-01 17.49 16.47 16.86 17.4 160400.0 17.26
2020-08-31 16.99 16.62 16.84 16.81 262000.0 16.67
2020-08-28 16.89 16.56 16.85 16.85 133500.0 16.71
2020-08-27 16.95 16.48 16.52 16.64 111900.0 16.5
2020-08-26 16.68 16.24 16.58 16.31 86300.0 16.18
2020-08-25 16.69 16.28 16.63 16.63 131300.0 16.49
2020-08-24 16.63 16.21 16.53 16.49 99900.0 16.35
2020-08-21 16.25 15.82 16.02 16.23 217000.0 16.1
2020-08-20 16.22 15.82 15.82 16.13 91500.0 16.0
2020-08-19 16.37 15.94 16.31 16.06 109200.0 15.93
2020-08-18 16.8 16.22 16.6 16.29 125300.0 16.16
2020-08-17 17.01 16.2 16.96 16.48 146100.0 16.34
2020-08-14 17.15 16.57 16.79 16.96 132500.0 16.82
2020-08-13 17.12 16.35 16.37 16.94 222700.0 16.8
2020-08-12 16.68 15.74 15.97 16.45 246700.0 16.32
2020-08-11 16.25 15.55 16.05 15.6 190300.0 15.47
2020-08-10 16.19 15.64 15.9 15.73 268600.0 15.6
2020-08-07 16.01 15.29 15.51 15.7 185700.0 15.57
2020-08-06 15.85 15.34 15.48 15.68 211900.0 15.55
2020-08-05 15.42 14.77 15.0 15.39 165100.0 15.26
2020-08-04 14.8 14.4 14.58 14.71 142000.0 14.59
2020-08-03 14.68 14.12 14.12 14.65 118300.0 14.53
2020-07-31 14.34 13.76 14.34 14.05 138700.0 13.93
2020-07-30 14.48 14.15 14.34 14.23 76300.0 14.11
2020-07-29 14.7 14.22 14.24 14.69 104700.0 14.57
2020-07-28 14.37 14.1 14.22 14.14 118700.0 14.02
2020-07-27 14.47 13.86 13.86 14.47 80300.0 14.35
2020-07-24 14.43 13.94 14.43 13.94 125800.0 13.83
2020-07-23 14.74 14.22 14.37 14.42 237100.0 14.3
2020-07-22 14.42 13.92 13.92 14.2 92200.0 14.08
2020-07-21 14.22 13.77 13.79 14.06 140100.0 13.94
2020-07-20 14.23 13.49 14.09 13.6 99200.0 13.49
2020-07-17 14.52 14.15 14.23 14.23 123500.0 14.11
2020-07-16 14.39 13.89 14.0 14.17 157500.0 14.05
2020-07-15 14.33 13.92 14.09 14.03 127100.0 13.91
2020-07-14 13.59 12.98 13.05 13.58 100700.0 13.47
2020-07-13 13.41 12.96 13.34 12.98 111400.0 12.87
2020-07-10 13.15 12.61 12.63 13.06 112400.0 12.95
2020-07-09 13.03 12.5 13.03 12.57 147900.0 12.47
2020-07-08 13.19 12.73 12.92 13.12 121400.0 13.01
2020-07-07 13.23 12.91 13.23 13.05 145000.0 12.94
2020-07-06 13.51 13.11 13.51 13.46 112400.0 13.35
2020-07-02 13.46 13.02 13.41 13.14 195900.0 13.03
2020-07-01 14.16 12.99 13.95 13.01 132500.0 12.9
2020-06-30 14.06 13.42 13.49 13.88 209400.0 13.77
2020-06-29 13.93 12.73 12.85 13.67 260400.0 13.56
2020-06-26 12.65 12.09 12.38 12.51 393700.0 12.41
2020-06-25 12.65 12.11 12.4 12.61 198700.0 12.51
2020-06-24 12.91 12.4 12.89 12.55 204100.0 12.45
2020-06-23 13.34 12.84 13.32 13.17 155000.0 13.06
2020-06-22 13.12 12.47 12.93 13.07 180500.0 12.96
2020-06-19 13.51 12.79 13.13 13.04 331300.0 12.93
2020-06-18 13.45 12.92 13.06 13.01 173000.0 12.9
2020-06-17 13.79 13.17 13.7 13.26 153500.0 13.15
2020-06-16 13.97 13.31 13.91 13.71 156600.0 13.6
2020-06-15 13.36 12.3 12.3 13.25 190100.0 13.14
2020-06-12 13.49 12.46 13.46 12.89 206200.0 12.78
2020-06-11 13.26 12.42 12.81 12.84 374400.0 12.66
2020-06-10 14.11 13.57 13.83 13.69 192400.0 13.49
2020-06-09 14.35 13.62 13.82 14.04 195500.0 13.84
2020-06-08 15.29 14.21 14.99 14.26 189100.0 14.05
2020-06-05 16.11 14.27 14.77 14.47 354400.0 14.26
2020-06-04 13.86 13.35 13.45 13.67 237300.0 13.47
2020-06-03 13.93 13.4 13.57 13.73 125300.0 13.53
2020-06-02 13.45 12.78 12.85 13.21 142000.0 13.02
2020-06-01 13.12 12.41 12.59 12.76 306200.0 12.58
2020-05-29 12.7 12.08 12.51 12.4 254500.0 12.22
2020-05-28 13.45 12.69 13.45 12.82 214600.0 12.64
2020-05-27 13.28 12.52 12.66 13.24 153300.0 13.05
2020-05-26 12.59 12.14 12.14 12.29 155300.0 12.11
2020-05-22 11.71 11.4 11.71 11.64 78900.0 11.47
2020-05-21 11.89 11.36 11.36 11.58 88100.0 11.41
2020-05-20 11.6 11.26 11.26 11.41 136100.0 11.25
2020-05-19 11.54 10.86 11.16 11.01 182000.0 10.85
2020-05-18 11.49 10.65 10.65 11.37 290000.0 11.21
2020-05-15 10.4 10.05 10.35 10.21 212200.0 10.06
2020-05-14 10.36 9.64 10.1 10.36 196300.0 10.21
2020-05-13 10.59 9.98 10.51 10.37 205400.0 10.22
2020-05-12 11.43 10.7 11.43 10.7 181400.0 10.55
2020-05-11 11.87 11.29 11.87 11.39 181500.0 11.23
2020-05-08 12.28 11.89 12.1 12.11 161500.0 11.94
2020-05-07 11.88 11.2 11.32 11.68 195700.0 11.51
2020-05-06 11.93 11.05 11.75 11.06 106100.0 10.9
2020-05-05 12.43 11.67 12.28 11.71 197100.0 11.54
2020-05-04 12.03 11.69 11.75 11.95 140700.0 11.78
2020-05-01 12.31 11.71 12.0 12.07 154300.0 11.9
2020-04-30 13.06 12.41 12.68 12.47 247900.0 12.29
2020-04-29 13.32 12.59 12.74 13.13 245500.0 12.94
2020-04-28 12.25 11.53 11.56 12.2 221200.0 12.02
2020-04-27 11.18 10.59 10.74 11.06 125500.0 10.9
2020-04-24 10.7 10.08 10.38 10.56 112600.0 10.41
2020-04-23 10.6 10.06 10.06 10.43 144200.0 10.28
2020-04-22 10.48 10.03 10.43 10.1 161800.0 9.95
2020-04-21 10.33 9.95 9.95 10.24 210100.0 10.09
2020-04-20 10.74 10.25 10.43 10.37 89700.0 10.22
2020-04-17 10.97 10.46 10.46 10.71 164200.0 10.56
2020-04-16 10.44 9.77 10.24 10.11 205300.0 9.96
2020-04-15 10.51 10.1 10.45 10.33 155400.0 10.18
2020-04-14 11.79 10.86 11.42 10.92 443700.0 10.76
2020-04-13 11.82 11.26 11.82 11.37 213000.0 11.21
2020-04-09 12.06 11.29 11.51 12.01 222600.0 11.84
2020-04-08 11.22 10.51 10.65 11.07 217900.0 10.91
2020-04-07 11.18 10.26 10.86 10.36 266700.0 10.21
2020-04-06 10.54 9.47 9.47 10.44 318000.0 10.29
2020-04-03 9.34 8.97 9.23 9.32 301000.0 9.19
2020-04-02 9.92 9.11 9.47 9.39 162200.0 9.25
2020-04-01 9.68 9.06 9.53 9.21 403500.0 9.08
2020-03-31 10.53 9.74 10.47 10.08 341300.0 9.94
2020-03-30 11.27 10.42 10.76 10.59 253800.0 10.44
2020-03-27 10.86 10.0 10.52 10.65 377700.0 10.5
2020-03-26 11.12 9.72 9.72 10.98 375700.0 10.82
2020-03-25 10.35 9.24 9.31 9.6 286700.0 9.46
2020-03-24 9.89 8.57 8.95 9.19 553200.0 9.06
2020-03-23 8.56 7.92 8.26 8.45 305000.0 8.33
2020-03-20 8.79 8.11 8.42 8.37 667500.0 8.25
2020-03-19 8.73 7.9 8.07 8.35 419900.0 8.23
2020-03-18 9.65 8.05 9.61 8.08 328900.0 7.96
2020-03-17 10.23 9.02 10.11 9.96 454800.0 9.82
2020-03-16 12.14 9.97 12.14 10.05 359500.0 9.91
2020-03-13 13.69 12.04 13.5 12.72 372900.0 12.46
2020-03-12 14.35 12.83 13.65 12.84 380900.0 12.58
2020-03-11 15.19 14.11 15.06 14.69 360300.0 14.39
2020-03-10 15.45 14.2 15.15 15.44 434400.0 15.12
2020-03-09 16.47 13.6 16.41 13.81 327200.0 13.53
2020-03-06 17.66 16.02 17.18 17.54 441100.0 17.18
2020-03-05 17.35 16.44 17.19 16.68 367900.0 16.34
2020-03-04 17.6 17.17 17.45 17.58 241700.0 17.22
2020-03-03 17.68 16.93 17.49 17.18 358800.0 16.83
2020-03-02 17.41 16.61 16.86 17.38 304500.0 17.02
2020-02-28 17.34 16.46 16.96 16.8 417400.0 16.45
2020-02-27 18.05 17.3 17.55 17.46 315200.0 17.1
2020-02-26 18.39 17.83 18.34 17.93 167800.0 17.56
2020-02-25 19.12 18.22 19.1 18.29 231500.0 17.91
2020-02-24 19.15 18.66 18.8 19.09 266200.0 18.7
2020-02-21 19.44 19.03 19.21 19.26 177600.0 18.86
2020-02-20 19.42 18.88 19.25 19.19 173300.0 18.8
2020-02-19 19.38 18.8 18.89 19.28 182000.0 18.88
2020-02-18 18.92 18.51 18.67 18.75 106300.0 18.36