Quanex Corp (NX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 8.97880539499 | 25.95 | 28.52 | 25.39 | 539578 | 27.20837861 | CS |
| 4 | 0.36 | 1.2893982808 | 27.92 | 30.93 | 24.85 | 674311 | 27.65789025 | CS |
| 12 | 0.65 | 2.35251538183 | 27.63 | 34.97 | 24.85 | 650759 | 28.83365921 | CS |
| 26 | -7.64 | -21.2694877506 | 35.92 | 39.305 | 24.85 | 414272 | 30.20708755 | CS |
| 52 | 0.02 | 0.070771408351 | 28.26 | 39.305 | 24.85 | 277544 | 30.4138811 | CS |
| 156 | 6.58 | 30.3225806452 | 21.7 | 39.305 | 18 | 198678 | 26.36601656 | CS |
| 260 | 9.24 | 48.5294117647 | 19.04 | 39.305 | 7.9001 | 202987 | 23.41722933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 28.16 | 0.38 | 1.37 | 28.27 | 28.52 | 27.89 | 516250 |
| 1726526400 | 27.78 | 0.26 | 0.94 | 27.67 | 27.83 | 27.44 | 441187 |
| 1726267200 | 27.52 | 0.61 | 2.27 | 27.43 | 27.73 | 27.27 | 478527 |
| 1726180800 | 26.91 | 0.76 | 2.91 | 26.535 | 27.175 | 26.3 | 582909 |
| 1726094400 | 26.15 | -0.02 | -0.08 | 25.95 | 26.625 | 25.39 | 679018 |
| 1726008000 | 26.17 | -0.87 | -3.22 | 26.3806 | 26.6 | 25.615 | 894364 |
| 1725921600 | 27.04 | -3.25 | -10.73 | 29.99 | 30.12 | 27.03 | 967466 |
| 1725662400 | 30.29 | 5.43 | 21.84 | 28.85 | 30.93 | 28.82 | 2336956 |
| 1725576000 | 24.86 | -0.41 | -1.62 | 25.185 | 25.5 | 24.85 | 577783 |
| 1725489600 | 25.27 | -0.37 | -1.44 | 25.41 | 25.87 | 25 | 870896 |
| 1725403200 | 25.64 | -1.99 | -7.20 | 27.54 | 27.54 | 25.62 | 420822 |
| 1725057600 | 27.63 | 0.31 | 1.13 | 27.59 | 27.7 | 27.15 | 422398 |
| 1724971200 | 27.32 | -0.42 | -1.51 | 27.98 | 27.98 | 27.26 | 379059 |
| 1724884800 | 27.74 | -0.36 | -1.28 | 27.66 | 28.1 | 27.6 | 384968 |
| 1724798400 | 28.1 | -0.56 | -1.95 | 28.45 | 28.5 | 27.86 | 264012 |
| 1724712000 | 28.66 | -0.2 | -0.69 | 29.14 | 29.3 | 28.62 | 708587 |
| 1724452800 | 28.86 | 1.23 | 4.45 | 27.89 | 28.925 | 27.605 | 591182 |
| 1724366400 | 27.63 | -0.18 | -0.65 | 27.81 | 27.87 | 27.405 | 504543 |
| 1724280000 | 27.81 | 0.2 | 0.72 | 27.92 | 27.92 | 27.18 | 790979 |
| 1724193600 | 27.61 | -0.2 | -0.72 | 27.84 | 28.14 | 27.33 | 1055409 |
| 1724107200 | 27.81 | 0.64 | 2.36 | 27.46 | 27.88 | 27.27 | 1716570 |
| 1723848000 | 27.17 | -0.23 | -0.84 | 27.515 | 28.175 | 27.1 | 1177308 |
| 1723761600 | 27.4 | 0.81 | 3.05 | 27.26 | 27.46 | 26.565 | 1118457 |
| 1723675200 | 26.59 | 0 | 0.00 | 26.77 | 27.05 | 26.35 | 1439541 |
| 1723588800 | 26.59 | -0.13 | -0.49 | 26.865 | 26.9 | 26.24 | 469787 |
| 1723502400 | 26.72 | 0.15 | 0.56 | 26.62 | 26.88 | 26.2 | 401987 |
| 1723243200 | 26.57 | -0.71 | -2.60 | 27.29 | 27.29 | 26.01 | 681262 |
| 1723156800 | 27.28 | -0.47 | -1.69 | 28.08 | 28.26 | 27.06 | 722753 |
| 1723070400 | 27.75 | -0.82 | -2.87 | 28.88 | 29.11 | 27.44 | 438077 |
| 1722984000 | 28.57 | 0.11 | 0.39 | 28.23 | 29.05 | 27.905 | 440246 |
| 1722897600 | 28.46 | -2.08 | -6.81 | 29.36 | 29.71 | 28.26 | 543140 |
| 1722638400 | 30.54 | -1.29 | -4.05 | 30.39 | 31.14 | 30.01 | 3055333 |
| 1722552000 | 31.83 | -1.57 | -4.70 | 33.299999 | 33.479999 | 31.62 | 760505 |
| 1722465600 | 33.4 | -0.05 | -0.15 | 33.57 | 34.43 | 32.369999 | 2587244 |
| 1722379200 | 33.45 | -0.83 | -2.42 | 34.45 | 34.97 | 33.4 | 502798 |
| 1722292800 | 34.28 | 0.21 | 0.62 | 34.14 | 34.91 | 34 | 487541 |
| 1722033600 | 34.07 | 0.88 | 2.65 | 33.67 | 34.65 | 33.67 | 322597 |
| 1721947200 | 33.189999 | 1.11 | 3.46 | 32.2 | 34.01 | 32.2 | 607960 |
| 1721860800 | 32.08 | -0.46 | -1.41 | 32.18 | 33.33 | 31.8032 | 342220 |
| 1721774400 | 32.54 | 1.25 | 3.99 | 30.97 | 32.71 | 30.88 | 414593 |
| 1721688000 | 31.29 | 0.07 | 0.22 | 31.04 | 31.37 | 30.69 | 204088 |
| 1721428800 | 31.22 | 0.41 | 1.33 | 30.795 | 31.45 | 30.795 | 342763 |
| 1721342400 | 30.81 | -0.79 | -2.50 | 31.39 | 32.29 | 30.761 | 450070 |
| 1721256000 | 31.6 | 0.94 | 3.07 | 30.73 | 31.83 | 30.52 | 422319 |
| 1721169600 | 30.66 | 2.63 | 9.38 | 28.2 | 30.75 | 28.2 | 552962 |
| 1721083200 | 28.03 | 0.14 | 0.50 | 28.23 | 28.3375 | 27.79 | 444282 |
| 1720824000 | 27.89 | 0.41 | 1.49 | 27.53 | 28.45 | 27.53 | 444534 |
| 1720737600 | 27.48 | 1.24 | 4.73 | 26.4 | 27.69 | 26.39 | 327510 |
| 1720651200 | 26.24 | -0.09 | -0.34 | 26.36 | 26.59 | 26.13 | 253224 |
| 1720564800 | 26.33 | -0.49 | -1.83 | 26.74 | 26.74 | 26.29 | 153100 |
| 1720478400 | 26.82 | 0.12 | 0.45 | 26.94 | 27.28 | 26.75 | 229455 |
| 1720219200 | 26.7 | -0.21 | -0.78 | 26.84 | 26.88 | 26.2501 | 188735 |
| 1720040640 | 26.91 | -0.2 | -0.74 | 27.03 | 27.49 | 26.87 | 172049 |
| 1719960000 | 27.11 | 0.45 | 1.69 | 26.75 | 27.2 | 26.5 | 251992 |
| 1719873600 | 26.66 | -0.99 | -3.58 | 27.56 | 27.73 | 26.49 | 308815 |
| 1719614400 | 27.65 | -0.57 | -2.02 | 28.59 | 28.615 | 27.41 | 480622 |
| 1719528000 | 28.22 | 0 | 0.00 | 28.24 | 28.42 | 27.57 | 195462 |
| 1719441600 | 28.22 | 0.41 | 1.47 | 27.63 | 28.25 | 27.52 | 224806 |
| 1719355200 | 27.81 | -0.7 | -2.46 | 28.31 | 28.31 | 27.41 | 200267 |
| 1719268800 | 28.51 | -0.19 | -0.66 | 28.77 | 28.97 | 28.28 | 201098 |
| 1719009600 | 28.7 | -0.16 | -0.55 | 28.78 | 28.91 | 28.43 | 645498 |
| 1718923200 | 28.86 | -0.57 | -1.94 | 29.2 | 29.72 | 28.85 | 172200 |
| 1718750400 | 29.43 | 0.06 | 0.20 | 29.24 | 29.48 | 29.05 | 202581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
