Quanex Corp Historical Data - NX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Quanex Corp (NX)
Quanex Corp (NX) Historical

Quanex Corp (NX)

33.81

0.15

(0.45%)

Closed April 27 4:00PM

Delayed by 15 minutes

33.81

0.00

(0.00%)

After Hours: 7:17PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-0.966608084359	34.14	35.14	32.62	302077	34.11849603	CS
4	-4.88	-12.6130783148	38.69	38.98	32.62	224758	35.88381005	CS
12	2.39	7.60661998727	31.42	39.305	30.58	175183	35.58675788	CS
26	7.34	27.7295051001	26.47	39.305	25.97	162571	33.28225765	CS
52	14.48	74.9094671495	19.33	39.305	18.71	149708	29.8527875	CS
156	6.18	22.3669923996	27.63	39.305	18	160469	24.98043805	CS
260	17.23	103.920386007	16.58	39.305	7.9001	180071	21.76534214	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	33.81	0.15	0.45	33.78	33.99	33.59	164779
1714084800	33.66	-0.04	-0.12	33.354999	33.92	32.86	199903
1713998400	33.7	-1.05	-3.02	34.81	35.14	33.24	332392
1713912000	34.75	1.06	3.15	33.79	34.98	33.62	476707
1713825600	33.69	-0.95	-2.74	33.299999	33.88	32.619999	347994
1713566400	34.64	0.4	1.17	34.14	34.72	34.1	152203
1713480000	34.24	-0.26	-0.75	34.72	35.035	34.18	120051
1713393600	34.5	-0.97	-2.73	35.68	35.68	34.32	158896
1713307200	35.47	0.02	0.06	34.94	35.63	34.86	146236
1713220800	35.45	-0.42	-1.17	36.05	36.3	35.26	106192
1712961600	35.87	-0.64	-1.75	36.22	36.475	35.63	286160
1712875200	36.51	-0.1	-0.27	36.7	36.7	36.18	127230
1712788800	36.61	-1.5	-3.94	37.07	37.36	36.19	182215
1712702400	38.11	-0.49	-1.27	38.6	38.9199	37.81	153937
1712616000	38.6	0.27	0.70	38.48	38.98	38.38	160003
1712356800	38.33	0.61	1.62	37.73	38.87	37.73	258236
1712270400	37.72	-0.33	-0.87	38.4	38.65	37.58	160157
1712184000	38.05	0.89	2.40	37.01	38.57	36.515	192227
1712097600	37.16	0.08	0.22	36.95	37.56	36.95	274789
1712011200	37.08	-1.35	-3.51	38.69	38.77	36.77	420019
1711665600	38.43	-0.36	-0.93	38.85	39.305	38.13	286070
1711579200	38.79	0.84	2.21	38.23	38.92	38.1135	175710
1711492800	37.95	0.24	0.64	37.83	38.1269	37.52	146947
1711406400	37.71	-0.15	-0.40	37.88	38	37.545	154953
1711147200	37.86	-0.38	-0.99	38.3	38.34	37.6979	142772
1711060800	38.24	0.9	2.41	37.34	38.65	37.255	308428
1710974400	37.34	-0.04	-0.11	37.15	37.7499	36.4	302560
1710888000	37.38	1.65	4.62	35.71	37.46	35.64	346476
1710801600	35.73	-0.22	-0.61	35.92	36	35.19	213739
1710542400	35.95	0.97	2.77	34.94	36.04	34.94	369807
1710456000	34.98	-0.78	-2.18	35.64	35.81	34.85	137674
1710369600	35.76	0.83	2.38	34.97	35.805	34.88	137960
1710283200	34.93	0.16	0.46	35.36	35.36	34.3	150036
1710196800	34.77	0.85	2.51	33.74	34.895	33.22	155578
1709941200	33.92	-0.85	-2.44	35.32	36.57	33.33	219628
1709854800	34.77	0.06	0.17	35.12	35.2699	34.61	254242
1709768400	34.71	0.21	0.61	34.91	34.94	34.54	103847
1709682000	34.5	-0.43	-1.23	34.8	35.22	34.38	122364
1709595600	34.93	-0.24	-0.68	35.4	35.67	34.81	99903
1709336400	35.17	0.59	1.71	34.58	35.32	34.32	131738
1709250000	34.58	-0.02	-0.06	35.14	35.14	34.306	119110
1709163600	34.6	0.14	0.41	34.15	34.75	34.15	134975
1709077200	34.46	0.65	1.92	34.12	34.6	34.055	113361
1708990800	33.81	0.04	0.12	33.62	34.02	33.485	66565
1708731600	33.77	0.07	0.21	33.7	34.05	33.4575	74120
1708645200	33.7	0.81	2.46	33.049999	33.7	33.049999	126939
1708558800	32.89	0.16	0.49	32.79	32.95	32.28	84776
1708472400	32.729999	-0.72	-2.15	32.89	33.14	32.659999	92982
1708126800	33.45	-0.52	-1.53	33.63	33.84	33.36	94340
1708040400	33.97	0.72	2.17	33.5	33.97	33.215	146926
1707954000	33.25	0.9	2.78	32.85	33.27	32.39	100207
1707867600	32.35	-1.45	-4.29	32.45	33.13	31.86	158704
1707781200	33.8	0.64	1.93	33.17	34.14	33.17	138204
1707522000	33.159999	0.8	2.47	32.479999	33.189999	32.29	93943
1707435600	32.36	1.01	3.22	31.35	32.39	31.35	92624
1707349200	31.35	0.24	0.77	31.19	31.46	30.9545	61704
1707262800	31.11	0.15	0.48	30.88	31.17	30.775	48304
1707176400	30.96	-0.7	-2.21	31.2	31.275	30.58	88981
1706917200	31.66	-0.15	-0.47	31.42	32.009999	31.17	88757
1706830800	31.81	0.59	1.89	31.49	31.925	31.22	81644
1706744400	31.22	-0.94	-2.92	32.14	32.265	31.2	157616
1706658000	32.159999	0.22	0.69	31.76	32.21	31.76	87658
1706571600	31.94	0.29	0.92	31.65	31.98	31.45	87912

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions