Quanex Corp (NX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.63429752066 | 19.36 | 20.27 | 18.14 | 542850 | 19.42750819 | CS |
| 4 | -1.65 | -7.66728624535 | 21.52 | 23.72 | 18.14 | 492864 | 20.63080022 | CS |
| 12 | -7.7255 | -27.9955065137 | 27.5955 | 28.24 | 18.14 | 515963 | 22.67879484 | CS |
| 26 | -6.5106 | -24.6794993291 | 26.3806 | 32.23 | 18.14 | 477683 | 25.85631676 | CS |
| 52 | -13.87 | -41.1084765857 | 33.74 | 39.305 | 18.14 | 436486 | 28.01874505 | CS |
| 156 | -2.84 | -12.5055041832 | 22.71 | 39.305 | 18 | 245551 | 26.60407519 | CS |
| 260 | 5.47 | 37.9861111111 | 14.4 | 39.305 | 7.9001 | 222551 | 24.44154597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 20.22 | 0.26 | 1.30 | 19.84 | 20.27 | 19.65 | 458451 |
| 1741304400 | 19.96 | 0.46 | 2.36 | 19.46 | 19.97 | 19.11 | 607256 |
| 1741218000 | 19.5 | 0.82 | 4.39 | 18.87 | 19.58 | 18.69 | 509220 |
| 1741131600 | 18.68 | -0.21 | -1.11 | 18.51 | 19.29 | 18.14 | 479562 |
| 1741045200 | 18.89 | -0.4 | -2.07 | 19.36 | 19.49 | 18.77 | 667036 |
| 1740786000 | 19.29 | -0.33 | -1.68 | 19.69 | 19.72 | 18.99 | 571613 |
| 1740699600 | 19.62 | -0.49 | -2.44 | 20.04 | 20.09 | 19.54 | 483474 |
| 1740613200 | 20.11 | -0.41 | -2.00 | 20.67 | 20.75 | 20.04 | 321376 |
| 1740526800 | 20.52 | 0.17 | 0.84 | 20.47 | 21.11 | 20.325 | 446388 |
| 1740440400 | 20.35 | -0.03 | -0.15 | 20.33 | 20.46 | 19.66 | 521934 |
| 1740181200 | 20.38 | -0.35 | -1.69 | 21.02 | 21.07 | 19.97 | 593268 |
| 1740094800 | 20.73 | -0.6 | -2.81 | 21.25 | 21.3 | 20.42 | 460595 |
| 1740008400 | 21.33 | -1.06 | -4.73 | 22.11 | 22.135 | 21.29 | 435711 |
| 1739922000 | 22.39 | -0.7 | -3.03 | 22.78 | 23.13 | 22.18 | 496853 |
| 1739576400 | 23.09 | 0.9 | 4.06 | 22.66 | 23.72 | 22.33 | 659382 |
| 1739490000 | 22.19 | 0.34 | 1.56 | 21.87 | 22.29 | 21.465 | 378050 |
| 1739403600 | 21.85 | -0.39 | -1.75 | 21.71 | 21.94 | 21.14 | 543093 |
| 1739317200 | 22.24 | 0.75 | 3.49 | 21.11 | 22.515 | 21.11 | 401849 |
| 1739230800 | 21.49 | 0.15 | 0.70 | 21.52 | 21.96 | 21.34 | 336207 |
| 1738971600 | 21.34 | -0.69 | -3.13 | 22.07 | 22.17 | 20.975 | 516305 |
| 1738885200 | 22.03 | 1.47 | 7.15 | 20.85 | 22.25 | 20.85 | 677225 |
| 1738798800 | 20.56 | 0.59 | 2.95 | 20.22 | 20.82 | 19.89 | 415786 |
| 1738712400 | 19.97 | -0.02 | -0.10 | 19.8 | 20.095 | 19.57 | 406887 |
| 1738626000 | 19.99 | -1.01 | -4.81 | 20.31 | 20.45 | 19.755 | 482193 |
| 1738366800 | 21 | -0.72 | -3.31 | 21.69 | 21.72 | 20.9 | 738337 |
| 1738280400 | 21.72 | -0.21 | -0.96 | 22.1 | 22.2 | 21.53 | 403234 |
| 1738194000 | 21.93 | -0.62 | -2.75 | 22.5 | 22.78 | 21.91 | 358380 |
| 1738107600 | 22.55 | -0.55 | -2.38 | 23.07 | 23.103 | 22.35 | 275166 |
| 1738021200 | 23.1 | 0.4 | 1.76 | 22.75 | 23.5355 | 22.7 | 355747 |
| 1737762000 | 22.7 | -0.73 | -3.12 | 23.32 | 23.61 | 22.62 | 278787 |
| 1737675600 | 23.43 | 0 | 0.00 | 23.43 | 23.43 | 23.43 | 0 |
| 1737589200 | 23.43 | -0.72 | -2.98 | 23.97 | 24.2 | 23.39 | 307499 |
| 1737502800 | 24.15 | -0.03 | -0.12 | 24.56 | 24.79 | 24.03 | 303953 |
| 1737157200 | 24.18 | 0.38 | 1.60 | 24.12 | 24.43 | 23.91 | 339310 |
| 1737070800 | 23.8 | -0.03 | -0.13 | 23.79 | 23.92 | 23.405 | 382793 |
| 1736984400 | 23.83 | 0.94 | 4.11 | 23.79 | 23.91 | 23.41 | 371359 |
| 1736898000 | 22.89 | 0.58 | 2.60 | 22.58 | 23.6 | 22.37 | 413520 |
| 1736811600 | 22.31 | 0.51 | 2.34 | 21.48 | 22.408 | 21.48 | 452512 |
| 1736552400 | 21.8 | -0.89 | -3.92 | 22.16 | 22.35 | 21.7 | 335299 |
| 1736379600 | 22.69 | -0.41 | -1.77 | 22.51 | 23.13 | 22.17 | 329176 |
| 1736293200 | 23.1 | -0.18 | -0.77 | 23.26 | 23.5 | 22.61 | 331520 |
| 1736206800 | 23.28 | -0.23 | -0.98 | 23.67 | 24.22 | 23.24 | 301898 |
| 1735947600 | 23.51 | -0.01 | -0.04 | 23.64 | 23.88 | 23.22 | 251167 |
| 1735861200 | 23.52 | -0.72 | -2.97 | 24.56 | 24.6 | 23.4 | 284607 |
| 1735688400 | 24.24 | 0.18 | 0.75 | 24.27 | 24.5707 | 24.11 | 322366 |
| 1735602000 | 24.06 | -0.41 | -1.68 | 24.42 | 24.42 | 23.82 | 302013 |
| 1735342800 | 24.47 | -0.77 | -3.05 | 25.06 | 25.33 | 24.385 | 326456 |
| 1735256400 | 25.24 | 0.06 | 0.24 | 24.89 | 25.41 | 24.685 | 354329 |
| 1735077840 | 25.18 | 0.14 | 0.56 | 24.96 | 25.23 | 24.75 | 242562 |
| 1734997200 | 25.04 | -0.06 | -0.24 | 24.88 | 25.19 | 24.43 | 468332 |
| 1734738000 | 25.1 | 1.97 | 8.52 | 23.22 | 25.67 | 23.2 | 3371345 |
| 1734651600 | 23.13 | -1.35 | -5.51 | 24.41 | 24.775 | 22.92 | 985033 |
| 1734565200 | 24.48 | -1.96 | -7.41 | 26.64 | 26.67 | 24.3254 | 1090108 |
| 1734478800 | 26.44 | -1.33 | -4.79 | 27.43 | 27.43 | 26.08 | 909603 |
| 1734392400 | 27.77 | -0.46 | -1.63 | 27.99 | 28.24 | 26.8 | 978700 |
| 1734133200 | 28.23 | -0.68 | -2.35 | 26.99 | 28.71 | 26.51 | 2146313 |
| 1734046800 | 28.91 | -0.44 | -1.50 | 29.67 | 29.67 | 28.36 | 590939 |
| 1733960400 | 29.35 | 0.49 | 1.70 | 29.03 | 29.5 | 28.875 | 402079 |
| 1733874000 | 28.86 | -0.55 | -1.87 | 29.1 | 29.16 | 28.28 | 251972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
