Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.00 20.10 19.69 19.91 109,984 +0.05(+0.23%)
Nov 29, 2017 19.55 19.87 19.50 19.87 173,884 +0.32(+1.63%)
Nov 28, 2017 19.14 19.50 19.10 19.55 211,765 +0.45(+2.38%)
Nov 27, 2017 19.28 19.37 19.05 19.10 96,710 -0.14(-0.71%)
Nov 24, 2017 19.23 19.37 19.14 19.23 51,529 +0.05(+0.24%)
Nov 22, 2017 19.41 19.41 19.14 19.19 114,208 -0.23(-1.17%)
Nov 21, 2017 19.32 19.91 19.32 19.41 202,926 +0.18(+0.95%)
Nov 20, 2017 19.10 19.32 19.00 19.23 176,418 +0.14(+0.71%)
Nov 17, 2017 18.73 19.37 18.73 19.10 118,359 +0.23(+1.21%)
Nov 16, 2017 18.64 19.16 18.64 18.87 132,495 +0.41(+2.22%)
Nov 15, 2017 18.50 18.69 18.28 18.46 86,899 -0.18(-0.98%)
Nov 14, 2017 18.73 18.91 18.55 18.64 98,666 -0.23(-1.20%)
Nov 13, 2017 19.32 19.41 18.87 18.87 152,638 -0.59(-3.04%)
Nov 10, 2017 19.46 19.73 19.37 19.46 69,659 -0.05(-0.23%)
Nov 09, 2017 19.28 19.55 19.05 19.50 92,799 +0.05(+0.23%)
Nov 08, 2017 19.46 19.64 19.19 19.46 162,895 -0.14(-0.70%)
Nov 07, 2017 19.78 19.82 19.46 19.60 101,421 -0.27(-1.37%)
Nov 06, 2017 19.60 19.94 19.60 19.87 73,334 +0.32(+1.63%)
Nov 03, 2017 19.50 19.82 19.50 19.55 81,118 +0.00(+0.00%)
Nov 02, 2017 19.96 20.14 19.50 19.55 156,518 -0.32(-1.60%)
Nov 01, 2017 20.19 20.19 19.64 19.87 155,242 -0.09(-0.46%)
Oct 31, 2017 19.78 20.19 19.78 19.96 164,585 +0.32(+1.62%)
Oct 30, 2017 20.10 20.28 19.50 19.64 81,199 -0.59(-2.92%)
Oct 27, 2017 20.32 20.37 19.96 20.23 137,504 -0.05(-0.22%)
Oct 26, 2017 19.96 20.39 19.91 20.28 168,315 +0.41(+2.06%)
Oct 25, 2017 20.23 20.28 19.64 19.87 178,208 -0.41(-2.02%)
Oct 24, 2017 20.28 20.44 20.19 20.28 223,306 +0.00(+0.00%)
Oct 23, 2017 20.55 20.60 20.23 20.28 163,040 -0.27(-1.33%)
Oct 20, 2017 20.50 20.69 20.28 20.55 235,958 +0.27(+1.35%)
Oct 19, 2017 20.00 20.46 19.73 20.28 248,574 +0.14(+0.68%)
Oct 18, 2017 20.55 20.55 20.10 20.14 192,021 -0.27(-1.34%)
Oct 17, 2017 20.55 20.73 20.28 20.41 131,995 -0.18(-0.88%)
Oct 16, 2017 20.64 20.82 20.37 20.60 123,672 -0.05(-0.22%)
Oct 13, 2017 20.78 20.82 20.57 20.64 123,857 +0.00(+0.00%)
Oct 12, 2017 21.10 21.10 20.60 20.64 195,901 -0.45(-2.16%)
Oct 11, 2017 20.91 21.19 20.87 21.10 191,816 +0.23(+1.09%)
Oct 10, 2017 21.14 21.14 20.64 20.87 169,691 -0.09(-0.43%)
Oct 09, 2017 21.23 21.28 20.82 20.96 99,538 -0.32(-1.50%)
Oct 06, 2017 21.32 21.41 21.10 21.28 109,751 -0.05(-0.21%)
Oct 05, 2017 21.19 21.46 21.10 21.32 135,209 +0.23(+1.08%)
Oct 04, 2017 21.05 21.28 20.94 21.10 119,509 +0.14(+0.65%)
Oct 03, 2017 20.87 21.14 20.14 20.96 241,549 +0.09(+0.44%)
Oct 02, 2017 20.87 20.96 20.46 20.87 196,997 +0.00(+0.00%)
Sep 29, 2017 20.64 20.91 20.64 20.87 225,284 +0.23(+1.10%)
Sep 28, 2017 20.41 20.69 20.14 20.64 192,000 +0.23(+1.11%)
Sep 27, 2017 19.69 20.55 19.50 20.41 292,413 +0.77(+3.94%)
Sep 26, 2017 19.50 19.91 19.46 19.64 251,329 +0.23(+1.17%)
Sep 25, 2017 19.05 19.55 19.05 19.41 183,399 +0.27(+1.43%)
Sep 22, 2017 18.91 19.41 18.91 19.14 126,753 +0.18(+0.96%)
Sep 21, 2017 18.82 19.23 18.55 18.96 224,013 +0.14(+0.72%)
Sep 20, 2017 19.23 19.37 18.78 18.82 245,751 -0.50(-2.59%)
Sep 19, 2017 19.14 19.41 19.00 19.32 250,466 +0.18(+0.95%)
Sep 18, 2017 19.00 19.28 18.87 19.14 155,299 +0.14(+0.72%)
Sep 15, 2017 18.50 19.19 18.50 19.00 366,729 +0.35(+1.90%)
Sep 14, 2017 18.33 18.79 18.11 18.65 134,176 +0.27(+1.48%)
Sep 13, 2017 18.74 18.88 18.33 18.38 152,102 -0.41(-2.17%)
Sep 12, 2017 17.97 18.88 17.83 18.79 193,600 +0.86(+4.81%)
Sep 11, 2017 18.38 18.38 17.61 17.92 249,293 -0.45(-2.47%)
Sep 08, 2017 17.88 18.47 17.74 18.38 186,949 +0.36(+2.02%)
Sep 07, 2017 17.11 18.38 16.93 18.01 331,762 -0.14(-0.75%)
Sep 06, 2017 18.15 18.33 18.06 18.15 107,740 +0.09(+0.50%)
Sep 05, 2017 18.24 18.24 17.92 18.06 103,509 -0.05(-0.25%)
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.