Quanex Building Products Corp (NY: NX )

38.97 +0.18 (+0.45%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.87 16.96 16.57 16.67 248,037 -0.22(-1.28%)
Jan 30, 2020 16.59 16.92 16.59 16.89 255,575 +0.14(+0.84%)
Jan 29, 2020 17.11 17.20 16.66 16.75 295,962 -0.34(-1.98%)
Jan 28, 2020 16.81 17.09 16.71 17.09 256,350 +0.36(+2.14%)
Jan 27, 2020 16.58 16.88 16.50 16.73 225,640 -0.11(-0.67%)
Jan 24, 2020 16.96 17.05 16.78 16.84 240,704 -0.17(-1.00%)
Jan 23, 2020 16.79 17.08 16.70 17.01 269,973 +0.13(+0.78%)
Jan 22, 2020 16.62 16.98 16.62 16.88 290,072 +0.26(+1.59%)
Jan 21, 2020 16.75 16.84 16.49 16.62 251,505 -0.18(-1.06%)
Jan 17, 2020 16.92 16.95 16.78 16.80 207,229 -0.03(-0.17%)
Jan 16, 2020 16.67 17.02 16.65 16.82 264,226 +0.30(+1.82%)
Jan 15, 2020 16.26 16.61 16.21 16.52 349,475 +0.21(+1.27%)
Jan 14, 2020 16.13 16.33 15.86 16.32 332,675 +0.11(+0.70%)
Jan 13, 2020 16.13 16.38 16.00 16.20 242,360 +0.08(+0.47%)
Jan 10, 2020 15.90 16.18 15.81 16.13 383,533 +0.24(+1.54%)
Jan 09, 2020 15.94 16.23 15.83 15.88 893,969 -0.02(-0.12%)
Jan 08, 2020 15.82 16.31 15.82 15.90 687,704 +0.06(+0.36%)
Jan 07, 2020 15.96 16.05 15.59 15.85 573,672 -0.25(-1.58%)
Jan 06, 2020 15.71 16.18 15.71 16.10 346,411 +0.28(+1.78%)
Jan 03, 2020 15.70 15.92 15.70 15.82 263,872 -0.10(-0.65%)
Jan 02, 2020 16.11 16.12 15.79 15.92 282,585 -0.15(-0.94%)
Dec 31, 2019 16.08 16.21 16.02 16.07 250,269 -0.01(-0.06%)
Dec 30, 2019 16.28 16.36 16.03 16.08 299,056 -0.20(-1.21%)
Dec 27, 2019 16.49 16.66 16.26 16.28 298,410 -0.22(-1.31%)
Dec 26, 2019 16.79 16.87 16.47 16.50 209,717 -0.40(-2.34%)
Dec 24, 2019 16.65 16.93 16.59 16.89 199,684 +0.22(+1.30%)
Dec 23, 2019 16.94 16.98 16.17 16.67 379,492 -0.22(-1.28%)
Dec 20, 2019 17.54 17.63 16.83 16.89 749,745 -0.68(-3.86%)
Dec 19, 2019 17.81 17.88 17.45 17.57 268,959 -0.18(-1.01%)
Dec 18, 2019 17.97 17.97 17.55 17.75 402,851 -0.09(-0.53%)
Dec 17, 2019 18.16 18.16 17.76 17.84 717,108 -0.36(-1.96%)
Dec 16, 2019 18.72 18.77 18.10 18.20 685,983 -0.30(-1.63%)
Dec 13, 2019 18.42 19.21 18.32 18.50 450,059 +0.13(+0.72%)
Dec 12, 2019 18.05 18.69 17.67 18.37 757,260 -0.14(-0.76%)
Dec 11, 2019 17.93 18.71 17.93 18.51 454,230 +0.66(+3.67%)
Dec 10, 2019 17.88 18.20 17.75 17.85 459,231 -0.46(-2.51%)
Dec 09, 2019 18.12 18.49 17.77 18.31 812,600 +0.19(+1.03%)
Dec 06, 2019 18.36 18.51 17.90 18.12 480,928 -0.06(-0.31%)
Dec 05, 2019 17.71 18.19 17.67 18.18 544,178 +0.43(+2.43%)
Dec 04, 2019 17.40 17.92 17.31 17.75 226,733 +0.44(+2.54%)
Dec 03, 2019 17.61 17.61 17.29 17.31 221,175 -0.41(-2.33%)
Dec 02, 2019 18.24 18.24 17.63 17.72 252,627 -0.52(-2.83%)
Nov 29, 2019 18.11 18.29 18.03 18.24 77,789 +0.12(+0.67%)
Nov 27, 2019 18.02 18.29 17.89 18.11 187,270 +0.21(+1.15%)
Nov 26, 2019 17.82 18.09 17.80 17.91 202,205 +0.12(+0.69%)
Nov 25, 2019 17.60 17.89 17.41 17.79 118,822 +0.31(+1.77%)
Nov 22, 2019 17.49 17.51 17.30 17.48 93,582 +0.08(+0.49%)
Nov 21, 2019 17.87 17.87 17.35 17.39 104,545 -0.38(-2.16%)
Nov 20, 2019 17.77 18.16 17.76 17.78 190,637 -0.15(-0.84%)
Nov 19, 2019 18.04 18.05 17.82 17.93 155,187 +0.01(+0.05%)
Nov 18, 2019 17.84 17.94 17.65 17.92 97,542 +0.05(+0.26%)
Nov 15, 2019 18.11 18.27 17.86 17.87 178,200 -0.10(-0.57%)
Nov 14, 2019 17.94 18.15 17.78 17.97 259,360 +0.00(+0.00%)
Nov 13, 2019 18.04 18.24 17.91 17.97 435,211 -0.17(-0.93%)
Nov 12, 2019 17.97 18.23 17.94 18.14 122,810 +0.14(+0.78%)
Nov 11, 2019 17.89 18.03 17.89 18.00 68,236 +0.07(+0.37%)
Nov 08, 2019 17.96 18.05 17.85 17.94 197,194 -0.08(-0.47%)
Nov 07, 2019 18.16 18.27 17.95 18.02 146,050 -0.04(-0.21%)
Nov 06, 2019 18.06 18.11 17.88 18.06 142,887 -0.09(-0.52%)
Nov 05, 2019 18.17 18.29 17.97 18.15 124,688 +0.07(+0.36%)
Nov 04, 2019 18.02 18.16 17.86 18.09 169,385 +0.18(+0.99%)
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.