Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.34 17.59 17.09 17.32 207,887 -0.03(-0.16%)
Oct 29, 2020 17.45 17.66 17.21 17.35 161,900 -0.27(-1.51%)
Oct 28, 2020 18.24 18.60 17.58 17.61 137,364 -1.01(-5.42%)
Oct 27, 2020 18.66 18.76 18.26 18.62 312,521 -0.10(-0.56%)
Oct 26, 2020 18.75 18.92 18.65 18.73 196,958 -0.30(-1.60%)
Oct 23, 2020 19.21 19.21 18.84 19.03 94,484 -0.04(-0.20%)
Oct 22, 2020 19.18 19.23 18.94 19.07 135,243 +0.06(+0.30%)
Oct 21, 2020 19.25 19.29 18.93 19.01 115,965 -0.14(-0.75%)
Oct 20, 2020 19.04 19.27 18.81 19.15 82,687 +0.19(+1.00%)
Oct 19, 2020 19.12 19.27 18.89 18.96 162,704 -0.10(-0.55%)
Oct 16, 2020 19.26 19.31 19.01 19.07 140,938 -0.10(-0.50%)
Oct 15, 2020 18.55 19.19 18.36 19.16 152,476 +0.40(+2.13%)
Oct 14, 2020 18.96 18.99 18.61 18.76 120,480 -0.11(-0.60%)
Oct 13, 2020 18.84 19.00 18.70 18.88 130,843 -0.20(-1.05%)
Oct 12, 2020 18.85 19.09 18.74 19.08 127,557 +0.22(+1.16%)
Oct 09, 2020 19.03 19.07 18.66 18.86 123,807 -0.02(-0.10%)
Oct 08, 2020 18.65 18.88 18.39 18.88 144,693 +0.52(+2.85%)
Oct 07, 2020 18.36 18.53 18.05 18.35 204,687 +0.17(+0.94%)
Oct 06, 2020 18.46 18.75 18.17 18.18 258,925 -0.17(-0.93%)
Oct 05, 2020 18.24 18.38 18.02 18.35 135,603 +0.20(+1.10%)
Oct 02, 2020 17.39 18.22 17.37 18.15 181,822 +0.41(+2.31%)
Oct 01, 2020 17.73 17.85 17.36 17.75 199,674 +0.20(+1.14%)
Sep 30, 2020 18.13 18.34 17.53 17.55 201,002 -0.50(-2.79%)
Sep 29, 2020 17.70 18.14 17.60 18.05 246,540 +0.29(+1.66%)
Sep 28, 2020 17.31 17.87 17.31 17.75 179,860 +0.69(+4.07%)
Sep 25, 2020 16.90 17.16 16.83 17.06 169,105 +0.17(+1.01%)
Sep 24, 2020 16.81 17.35 16.57 16.89 207,607 +0.17(+1.02%)
Sep 23, 2020 16.82 17.05 16.65 16.72 233,160 -0.15(-0.90%)
Sep 22, 2020 16.69 16.90 16.54 16.87 254,281 +0.15(+0.91%)
Sep 21, 2020 16.95 16.96 16.26 16.72 310,121 -0.77(-4.41%)
Sep 18, 2020 17.19 17.53 16.77 17.49 600,120 +0.43(+2.51%)
Sep 17, 2020 16.94 17.43 16.67 17.06 275,534 -0.02(-0.11%)
Sep 16, 2020 16.75 17.40 16.74 17.08 204,449 +0.43(+2.57%)
Sep 15, 2020 16.77 17.05 16.54 16.65 127,141 -0.02(-0.11%)
Sep 14, 2020 16.71 16.81 16.37 16.67 172,462 +0.05(+0.29%)
Sep 11, 2020 16.58 16.85 16.40 16.62 164,493 +0.11(+0.69%)
Sep 10, 2020 17.27 17.27 16.48 16.51 197,003 -0.62(-3.60%)
Sep 09, 2020 17.64 17.64 16.68 17.12 236,005 -0.21(-1.20%)
Sep 08, 2020 17.35 17.78 16.83 17.33 240,029 +0.03(+0.16%)
Sep 04, 2020 18.69 19.12 16.44 17.30 882,963 +1.01(+6.22%)
Sep 03, 2020 16.38 16.39 15.93 16.29 319,685 +0.03(+0.17%)
Sep 02, 2020 16.36 16.50 16.10 16.26 141,419 -0.22(-1.32%)
Sep 01, 2020 15.97 16.57 15.60 16.48 169,325 +0.56(+3.51%)
Aug 31, 2020 15.95 16.09 15.74 15.92 276,641 -0.04(-0.24%)
Aug 28, 2020 15.96 16.00 15.68 15.96 140,949 +0.20(+1.26%)
Aug 27, 2020 15.65 16.05 15.61 15.76 118,194 +0.31(+2.02%)
Aug 26, 2020 15.70 15.80 15.38 15.45 91,087 -0.30(-1.92%)
Aug 25, 2020 15.75 15.81 15.42 15.75 138,661 +0.13(+0.85%)
Aug 24, 2020 15.66 15.75 15.35 15.62 105,468 +0.25(+1.60%)
Aug 21, 2020 15.17 15.39 14.98 15.37 229,108 +0.09(+0.62%)
Aug 20, 2020 14.98 15.36 14.98 15.28 96,632 +0.07(+0.44%)
Aug 19, 2020 15.45 15.50 15.10 15.21 115,306 -0.22(-1.41%)
Aug 18, 2020 15.72 15.91 15.36 15.43 132,296 -0.18(-1.15%)
Aug 17, 2020 16.06 16.11 15.34 15.61 154,292 -0.45(-2.83%)
Aug 14, 2020 15.90 16.24 15.69 16.06 139,787 +0.02(+0.12%)
Aug 13, 2020 15.50 16.22 15.49 16.04 235,164 +0.46(+2.98%)
Aug 12, 2020 15.13 15.80 14.91 15.58 260,453 +0.80(+5.45%)
Aug 11, 2020 15.20 15.39 14.73 14.78 200,966 -0.12(-0.83%)
Aug 10, 2020 15.06 15.33 14.81 14.90 283,587 +0.03(+0.19%)
Aug 07, 2020 14.69 15.16 14.48 14.87 195,956 +0.02(+0.13%)
Aug 06, 2020 14.66 15.01 14.53 14.85 223,682 +0.27(+1.88%)
Aug 05, 2020 14.21 14.61 13.99 14.58 174,323 +0.64(+4.62%)
Aug 04, 2020 13.81 14.02 13.64 13.93 149,949 +0.06(+0.41%)
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.