Quanex Building Products Corp (NY: NX )

23.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.11 19.29 18.90 19.16 238,565 +0.19(+0.98%)
Jan 30, 2018 18.88 19.16 18.69 18.97 154,262 +0.05(+0.24%)
Jan 29, 2018 19.02 19.29 18.74 18.92 352,792 -0.19(-0.97%)
Jan 26, 2018 19.48 19.48 18.92 19.11 135,180 -0.32(-1.67%)
Jan 25, 2018 19.57 19.57 19.06 19.43 236,511 -0.05(-0.24%)
Jan 24, 2018 19.66 19.99 19.39 19.48 109,713 -0.14(-0.71%)
Jan 23, 2018 19.94 19.94 19.39 19.62 95,844 -0.37(-1.85%)
Jan 22, 2018 20.17 20.17 19.76 19.99 69,123 -0.28(-1.37%)
Jan 19, 2018 19.94 20.40 19.90 20.27 115,276 +0.23(+1.15%)
Jan 18, 2018 20.68 20.73 20.03 20.03 154,041 -0.74(-3.56%)
Jan 17, 2018 20.45 20.82 20.27 20.77 109,312 +0.37(+1.81%)
Jan 16, 2018 20.96 21.10 20.40 20.40 92,442 -0.42(-2.00%)
Jan 12, 2018 20.82 20.82 20.82 0 -0.09(-0.44%)
Jan 11, 2018 20.91 21.05 20.73 20.91 156,403 +0.19(+0.89%)
Jan 10, 2018 20.73 142,850 -0.42(-1.97%)
Jan 09, 2018 21.14 21.42 20.96 21.14 83,689 +0.00(+0.00%)
Jan 08, 2018 21.19 21.24 20.87 21.14 156,618 -0.14(-0.65%)
Jan 05, 2018 21.10 21.28 20.96 21.28 84,214 +0.23(+1.10%)
Jan 04, 2018 21.14 21.38 20.91 21.05 221,060 +0.00(+0.00%)
Jan 03, 2018 21.47 21.51 21.01 21.05 173,870 -0.42(-1.94%)
Jan 02, 2018 21.84 21.84 21.19 21.47 265,930 -0.19(-0.85%)
Dec 29, 2017 21.65 21.65 21.65 0 -0.05(-0.21%)
Dec 28, 2017 21.10 21.75 21.10 21.70 135,627 +0.56(+2.63%)
Dec 27, 2017 21.33 21.47 21.10 21.14 169,424 -0.19(-0.87%)
Dec 26, 2017 21.65 22.02 21.28 21.33 138,874 -0.37(-1.71%)
Dec 22, 2017 21.89 21.98 21.56 21.70 119,302 -0.23(-1.06%)
Dec 21, 2017 21.65 22.21 21.51 21.93 133,188 +0.32(+1.50%)
Dec 20, 2017 21.51 21.72 21.38 21.61 133,503 +0.19(+0.86%)
Dec 19, 2017 21.61 21.79 21.33 21.42 255,373 +0.00(+0.00%)
Dec 18, 2017 21.75 21.75 20.36 21.42 468,333 -0.83(-3.74%)
Dec 15, 2017 22.16 22.76 21.65 22.26 924,397 +0.23(+1.05%)
Dec 14, 2017 21.89 22.26 21.84 22.02 222,231 +0.08(+0.38%)
Dec 13, 2017 20.60 22.03 20.60 21.94 417,661 +1.34(+6.50%)
Dec 12, 2017 19.72 20.79 19.63 20.60 865,354 +1.20(+6.19%)
Dec 11, 2017 19.35 19.54 19.17 19.40 253,101 +0.09(+0.48%)
Dec 08, 2017 19.31 19.40 19.08 19.31 290,124 +0.00(+0.00%)
Dec 07, 2017 19.26 19.49 19.08 161,084 +0.00(+0.00%)
Dec 06, 2017 19.58 19.63 19.26 19.31 83,969 -0.28(-1.41%)
Dec 05, 2017 20.00 20.00 19.54 19.58 76,530 -0.42(-2.08%)
Dec 04, 2017 20.51 20.51 20.00 20.00 65,781 -0.28(-1.37%)
Dec 01, 2017 20.23 20.55 19.77 20.28 225,841 +0.05(+0.23%)
Nov 30, 2017 20.32 20.42 20.00 20.23 108,257 +0.05(+0.23%)
Nov 29, 2017 19.86 20.19 19.82 20.19 171,154 +0.32(+1.63%)
Nov 28, 2017 19.45 19.82 19.40 19.86 208,440 +0.46(+2.38%)
Nov 27, 2017 19.58 19.68 19.35 19.40 95,192 -0.14(-0.71%)
Nov 24, 2017 19.54 19.68 19.45 19.54 50,720 +0.05(+0.24%)
Nov 22, 2017 19.72 19.72 19.45 19.49 112,415 -0.23(-1.17%)
Nov 21, 2017 19.63 20.23 19.63 19.72 199,740 +0.18(+0.95%)
Nov 20, 2017 19.40 19.63 19.31 19.54 173,649 +0.14(+0.71%)
Nov 17, 2017 19.03 19.68 19.03 19.40 116,501 +0.23(+1.20%)
Nov 16, 2017 18.94 19.47 18.94 19.17 130,415 +0.42(+2.22%)
Nov 15, 2017 18.80 18.98 18.57 18.75 85,534 -0.18(-0.98%)
Nov 14, 2017 19.03 19.22 18.85 18.94 97,117 -0.23(-1.21%)
Nov 13, 2017 19.63 19.72 19.17 19.17 150,241 -0.60(-3.04%)
Nov 10, 2017 19.77 20.05 19.68 19.77 68,565 -0.05(-0.23%)
Nov 09, 2017 19.58 19.86 19.35 19.82 91,342 +0.05(+0.23%)
Nov 08, 2017 19.77 19.95 19.49 19.77 160,337 -0.14(-0.70%)
Nov 07, 2017 20.09 20.14 19.77 19.91 99,828 -0.28(-1.37%)
Nov 06, 2017 19.91 20.25 19.91 20.19 72,183 +0.32(+1.63%)
Nov 03, 2017 19.82 20.14 19.82 19.86 79,845 +0.00(+0.00%)
Nov 02, 2017 20.28 20.46 19.82 19.86 154,061 -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.