Quanex Building Products Corp (NY: NX )

28.64 +0.48 (+1.70%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.72 18.90 18.51 18.76 243,582 +0.18(+0.98%)
Jan 30, 2018 18.49 18.76 18.31 18.58 157,507 +0.05(+0.24%)
Jan 29, 2018 18.62 18.90 18.35 18.53 360,212 -0.18(-0.97%)
Jan 26, 2018 19.08 19.08 18.53 18.72 138,023 -0.32(-1.67%)
Jan 25, 2018 19.17 19.17 18.67 19.03 241,486 -0.05(-0.24%)
Jan 24, 2018 19.26 19.58 18.99 19.08 112,021 -0.14(-0.71%)
Jan 23, 2018 19.53 19.53 18.99 19.21 97,860 -0.36(-1.85%)
Jan 22, 2018 19.76 19.76 19.35 19.58 70,577 -0.27(-1.37%)
Jan 19, 2018 19.53 19.98 19.49 19.85 117,700 +0.23(+1.15%)
Jan 18, 2018 20.26 20.30 19.62 19.62 157,280 -0.72(-3.56%)
Jan 17, 2018 20.03 20.39 19.85 20.35 111,612 +0.36(+1.81%)
Jan 16, 2018 20.53 20.66 19.98 19.98 94,387 -0.41(-2.00%)
Jan 12, 2018 20.39 20.39 20.39 0 -0.09(-0.44%)
Jan 11, 2018 20.48 20.62 20.30 20.48 159,692 +0.18(+0.89%)
Jan 10, 2018 20.30 145,855 -0.41(-1.97%)
Jan 09, 2018 20.71 20.98 20.53 20.71 85,449 +0.00(+0.00%)
Jan 08, 2018 20.75 20.80 20.44 20.71 159,912 -0.14(-0.65%)
Jan 05, 2018 20.66 20.85 20.53 20.85 85,986 +0.23(+1.10%)
Jan 04, 2018 20.71 20.94 20.48 20.62 225,710 +0.00(+0.00%)
Jan 03, 2018 21.03 21.07 20.57 20.62 177,527 -0.41(-1.94%)
Jan 02, 2018 21.39 21.39 20.75 21.03 271,523 -0.18(-0.85%)
Dec 29, 2017 21.21 21.21 21.21 0 -0.05(-0.21%)
Dec 28, 2017 20.66 21.30 20.66 21.25 138,480 +0.54(+2.63%)
Dec 27, 2017 20.89 21.03 20.66 20.71 172,987 -0.18(-0.87%)
Dec 26, 2017 21.21 21.57 20.85 20.89 141,794 -0.36(-1.71%)
Dec 22, 2017 21.43 21.52 21.12 21.25 121,811 -0.23(-1.05%)
Dec 21, 2017 21.21 21.75 21.07 21.48 135,990 +0.32(+1.50%)
Dec 20, 2017 21.07 21.28 20.94 21.16 136,311 +0.18(+0.86%)
Dec 19, 2017 21.16 21.34 20.89 20.98 260,744 +0.00(+0.00%)
Dec 18, 2017 21.30 21.30 19.94 20.98 478,183 -0.82(-3.74%)
Dec 15, 2017 21.71 22.30 21.21 21.80 943,839 +0.23(+1.05%)
Dec 14, 2017 21.43 21.80 21.39 21.57 226,905 +0.08(+0.38%)
Dec 13, 2017 20.18 21.58 20.18 21.49 426,446 +1.31(+6.50%)
Dec 12, 2017 19.32 20.36 19.23 20.18 883,555 +1.18(+6.19%)
Dec 11, 2017 18.96 19.14 18.77 19.00 258,424 +0.09(+0.48%)
Dec 08, 2017 18.91 19.00 18.68 18.91 296,225 +0.00(+0.00%)
Dec 07, 2017 18.86 19.09 18.68 164,472 +0.00(+0.00%)
Dec 06, 2017 19.18 19.23 18.86 18.91 85,735 -0.27(-1.41%)
Dec 05, 2017 19.59 19.59 19.14 19.18 78,140 -0.41(-2.08%)
Dec 04, 2017 20.09 20.09 19.59 19.59 67,165 -0.27(-1.37%)
Dec 01, 2017 19.81 20.13 19.36 19.86 230,591 +0.05(+0.23%)
Nov 30, 2017 19.91 20.00 19.59 19.81 110,534 +0.05(+0.23%)
Nov 29, 2017 19.45 19.77 19.41 19.77 174,754 +0.32(+1.63%)
Nov 28, 2017 19.05 19.41 19.00 19.45 212,824 +0.45(+2.38%)
Nov 27, 2017 19.18 19.27 18.96 19.00 97,194 -0.14(-0.71%)
Nov 24, 2017 19.14 19.27 19.05 19.14 51,787 +0.05(+0.24%)
Nov 22, 2017 19.32 19.32 19.05 19.09 114,780 -0.23(-1.17%)
Nov 21, 2017 19.23 19.81 19.23 19.32 203,941 +0.18(+0.95%)
Nov 20, 2017 19.00 19.23 18.91 19.14 177,301 +0.14(+0.71%)
Nov 17, 2017 18.64 19.27 18.64 19.00 118,951 +0.23(+1.20%)
Nov 16, 2017 18.55 19.07 18.55 18.77 133,157 +0.41(+2.22%)
Nov 15, 2017 18.41 18.59 18.19 18.37 87,333 -0.18(-0.98%)
Nov 14, 2017 18.64 18.82 18.46 18.55 99,159 -0.23(-1.20%)
Nov 13, 2017 19.23 19.32 18.77 18.77 153,401 -0.59(-3.04%)
Nov 10, 2017 19.36 19.63 19.27 19.36 70,008 -0.05(-0.23%)
Nov 09, 2017 19.18 19.45 18.96 19.41 93,263 +0.05(+0.23%)
Nov 08, 2017 19.36 19.54 19.09 19.36 163,710 -0.14(-0.70%)
Nov 07, 2017 19.68 19.72 19.36 19.50 101,928 -0.27(-1.37%)
Nov 06, 2017 19.50 19.84 19.50 19.77 73,701 +0.32(+1.63%)
Nov 03, 2017 19.41 19.72 19.41 19.45 81,524 +0.00(+0.00%)
Nov 02, 2017 19.86 20.04 19.41 19.45 157,301 -0.32(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.