Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.35 17.61 17.11 17.33 207,671 -0.03(-0.16%)
Oct 29, 2020 17.47 17.68 17.23 17.36 161,731 -0.27(-1.51%)
Oct 28, 2020 18.26 18.62 17.60 17.63 137,221 -1.01(-5.42%)
Oct 27, 2020 18.68 18.78 18.28 18.64 312,197 -0.10(-0.56%)
Oct 26, 2020 18.77 18.94 18.67 18.74 196,753 -0.30(-1.60%)
Oct 23, 2020 19.23 19.23 18.86 19.05 94,386 -0.04(-0.20%)
Oct 22, 2020 19.20 19.25 18.96 19.09 135,103 +0.06(+0.30%)
Oct 21, 2020 19.27 19.31 18.95 19.03 115,844 -0.14(-0.74%)
Oct 20, 2020 19.06 19.29 18.83 19.17 82,601 +0.19(+1.00%)
Oct 19, 2020 19.14 19.29 18.91 18.98 162,535 -0.10(-0.55%)
Oct 16, 2020 19.28 19.33 19.03 19.09 140,792 -0.10(-0.50%)
Oct 15, 2020 18.57 19.21 18.38 19.18 152,318 +0.40(+2.13%)
Oct 14, 2020 18.98 19.01 18.63 18.78 120,355 -0.11(-0.60%)
Oct 13, 2020 18.86 19.02 18.72 18.90 130,707 -0.20(-1.05%)
Oct 12, 2020 18.87 19.11 18.76 19.10 127,425 +0.22(+1.16%)
Oct 09, 2020 19.05 19.09 18.68 18.88 123,679 -0.02(-0.10%)
Oct 08, 2020 18.67 18.90 18.41 18.90 144,542 +0.52(+2.85%)
Oct 07, 2020 18.38 18.55 18.07 18.37 204,474 +0.17(+0.94%)
Oct 06, 2020 18.48 18.77 18.19 18.20 258,656 -0.17(-0.93%)
Oct 05, 2020 18.26 18.40 18.04 18.37 135,462 +0.20(+1.10%)
Oct 02, 2020 17.41 18.24 17.39 18.17 181,633 +0.41(+2.31%)
Oct 01, 2020 17.74 17.87 17.38 17.76 199,466 +0.20(+1.14%)
Sep 30, 2020 18.14 18.36 17.54 17.56 200,793 -0.50(-2.79%)
Sep 29, 2020 17.72 18.16 17.62 18.07 246,283 +0.30(+1.66%)
Sep 28, 2020 17.33 17.89 17.33 17.77 179,673 +0.70(+4.07%)
Sep 25, 2020 16.92 17.18 16.85 17.08 168,929 +0.17(+1.01%)
Sep 24, 2020 16.83 17.36 16.58 16.91 207,392 +0.17(+1.02%)
Sep 23, 2020 16.84 17.07 16.67 16.73 232,918 -0.15(-0.90%)
Sep 22, 2020 16.71 16.92 16.55 16.89 254,017 +0.15(+0.91%)
Sep 21, 2020 16.96 16.98 16.28 16.73 309,799 -0.77(-4.41%)
Sep 18, 2020 17.21 17.54 16.78 17.51 599,496 +0.43(+2.51%)
Sep 17, 2020 16.95 17.45 16.69 17.08 275,247 -0.02(-0.11%)
Sep 16, 2020 16.76 17.42 16.75 17.10 204,237 +0.43(+2.57%)
Sep 15, 2020 16.79 17.07 16.56 16.67 127,009 -0.02(-0.11%)
Sep 14, 2020 16.73 16.82 16.38 16.69 172,283 +0.05(+0.28%)
Sep 11, 2020 16.60 16.87 16.41 16.64 164,322 +0.11(+0.69%)
Sep 10, 2020 17.28 17.28 16.50 16.53 196,798 -0.62(-3.60%)
Sep 09, 2020 17.65 17.65 16.70 17.14 235,760 -0.21(-1.20%)
Sep 08, 2020 17.37 17.80 16.85 17.35 239,779 +0.03(+0.16%)
Sep 04, 2020 18.71 19.14 16.46 17.32 882,046 +1.01(+6.22%)
Sep 03, 2020 16.39 16.40 15.95 16.31 319,352 +0.03(+0.17%)
Sep 02, 2020 16.37 16.52 16.12 16.28 141,272 -0.22(-1.32%)
Sep 01, 2020 15.99 16.58 15.62 16.50 169,149 +0.56(+3.51%)
Aug 31, 2020 15.97 16.11 15.76 15.94 276,353 -0.04(-0.24%)
Aug 28, 2020 15.98 16.01 15.70 15.98 140,802 +0.20(+1.26%)
Aug 27, 2020 15.66 16.07 15.63 15.78 118,071 +0.31(+2.02%)
Aug 26, 2020 15.72 15.81 15.40 15.46 90,993 -0.30(-1.92%)
Aug 25, 2020 15.77 15.82 15.44 15.77 138,517 +0.13(+0.85%)
Aug 24, 2020 15.67 15.77 15.37 15.63 105,359 +0.25(+1.60%)
Aug 21, 2020 15.19 15.41 15.00 15.39 228,870 +0.09(+0.62%)
Aug 20, 2020 15.00 15.38 15.00 15.29 96,532 +0.07(+0.44%)
Aug 19, 2020 15.46 15.52 15.11 15.23 115,187 -0.22(-1.41%)
Aug 18, 2020 15.74 15.93 15.38 15.45 132,159 -0.18(-1.15%)
Aug 17, 2020 16.08 16.13 15.36 15.63 154,131 -0.46(-2.83%)
Aug 14, 2020 15.92 16.26 15.71 16.08 139,642 +0.02(+0.12%)
Aug 13, 2020 15.52 16.23 15.50 16.06 234,919 +0.46(+2.98%)
Aug 12, 2020 15.14 15.81 14.92 15.60 260,183 +0.81(+5.45%)
Aug 11, 2020 15.22 15.41 14.74 14.79 200,758 -0.12(-0.83%)
Aug 10, 2020 15.08 15.35 14.83 14.91 283,292 +0.03(+0.19%)
Aug 07, 2020 14.71 15.18 14.50 14.89 195,752 +0.02(+0.13%)
Aug 06, 2020 14.68 15.03 14.54 14.87 223,449 +0.28(+1.88%)
Aug 05, 2020 14.22 14.62 14.00 14.59 174,142 +0.64(+4.62%)
Aug 04, 2020 13.82 14.03 13.65 13.95 149,793 +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.