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 (%)
Nov 30, 2017 19.91 20.00 19.59 19.81 110,534 +0.05(+0.23%)
Nov 29, 2017 19.45 19.77 19.41 19.77 174,754 +0.32(+1.63%)
Nov 28, 2017 19.05 19.41 19.00 19.45 212,824 +0.45(+2.38%)
Nov 27, 2017 19.18 19.27 18.96 19.00 97,194 -0.14(-0.71%)
Nov 24, 2017 19.14 19.27 19.05 19.14 51,787 +0.05(+0.24%)
Nov 22, 2017 19.32 19.32 19.05 19.09 114,780 -0.23(-1.17%)
Nov 21, 2017 19.23 19.81 19.23 19.32 203,941 +0.18(+0.95%)
Nov 20, 2017 19.00 19.23 18.91 19.14 177,301 +0.14(+0.71%)
Nov 17, 2017 18.64 19.27 18.64 19.00 118,951 +0.23(+1.20%)
Nov 16, 2017 18.55 19.07 18.55 18.77 133,157 +0.41(+2.22%)
Nov 15, 2017 18.41 18.59 18.19 18.37 87,333 -0.18(-0.98%)
Nov 14, 2017 18.64 18.82 18.46 18.55 99,159 -0.23(-1.20%)
Nov 13, 2017 19.23 19.32 18.77 18.77 153,401 -0.59(-3.04%)
Nov 10, 2017 19.36 19.63 19.27 19.36 70,008 -0.05(-0.23%)
Nov 09, 2017 19.18 19.45 18.96 19.41 93,263 +0.05(+0.23%)
Nov 08, 2017 19.36 19.54 19.09 19.36 163,710 -0.14(-0.70%)
Nov 07, 2017 19.68 19.72 19.36 19.50 101,928 -0.27(-1.37%)
Nov 06, 2017 19.50 19.84 19.50 19.77 73,701 +0.32(+1.63%)
Nov 03, 2017 19.41 19.72 19.41 19.45 81,524 +0.00(+0.00%)
Nov 02, 2017 19.86 20.04 19.41 19.45 157,301 -0.32(-1.60%)
Nov 01, 2017 20.09 20.09 19.54 19.77 156,018 -0.09(-0.46%)
Oct 31, 2017 19.68 20.09 19.68 19.86 165,408 +0.32(+1.62%)
Oct 30, 2017 20.00 20.18 19.41 19.54 81,605 -0.59(-2.92%)
Oct 27, 2017 20.22 20.27 19.86 20.13 138,192 -0.05(-0.22%)
Oct 26, 2017 19.86 20.29 19.81 20.18 169,157 +0.41(+2.06%)
Oct 25, 2017 20.13 20.18 19.54 19.77 179,099 -0.41(-2.02%)
Oct 24, 2017 20.18 20.34 20.09 20.18 224,423 +0.00(+0.00%)
Oct 23, 2017 20.45 20.49 20.13 20.18 163,855 -0.27(-1.33%)
Oct 20, 2017 20.40 20.58 20.18 20.45 237,138 +0.27(+1.35%)
Oct 19, 2017 19.91 20.36 19.63 20.18 249,818 +0.14(+0.68%)
Oct 18, 2017 20.45 20.45 20.00 20.04 192,982 -0.27(-1.34%)
Oct 17, 2017 20.45 20.63 20.18 20.31 132,656 -0.18(-0.88%)
Oct 16, 2017 20.54 20.72 20.27 20.49 124,290 -0.05(-0.22%)
Oct 13, 2017 20.67 20.72 20.47 20.54 124,477 +0.00(+0.00%)
Oct 12, 2017 20.99 20.99 20.49 20.54 196,881 -0.45(-2.16%)
Oct 11, 2017 20.81 21.08 20.76 20.99 192,775 +0.23(+1.09%)
Oct 10, 2017 21.04 21.04 20.54 20.76 170,540 -0.09(-0.43%)
Oct 09, 2017 21.13 21.17 20.72 20.86 100,036 -0.32(-1.50%)
Oct 06, 2017 21.22 21.31 20.99 21.17 110,300 -0.05(-0.21%)
Oct 05, 2017 21.08 21.35 20.99 21.22 135,885 +0.23(+1.08%)
Oct 04, 2017 20.95 21.17 20.83 20.99 120,107 +0.14(+0.65%)
Oct 03, 2017 20.76 21.04 20.04 20.86 242,757 +0.09(+0.44%)
Oct 02, 2017 20.76 20.86 20.36 20.76 197,982 +0.00(+0.00%)
Sep 29, 2017 20.54 20.81 20.54 20.76 226,411 +0.23(+1.10%)
Sep 28, 2017 20.31 20.58 20.04 20.54 192,961 +0.23(+1.11%)
Sep 27, 2017 19.59 20.45 19.41 20.31 293,876 +0.77(+3.94%)
Sep 26, 2017 19.41 19.81 19.36 19.54 252,586 +0.23(+1.17%)
Sep 25, 2017 18.96 19.45 18.96 19.32 184,317 +0.27(+1.42%)
Sep 22, 2017 18.82 19.32 18.82 19.05 127,387 +0.18(+0.96%)
Sep 21, 2017 18.73 19.14 18.46 18.86 225,133 +0.14(+0.72%)
Sep 20, 2017 19.14 19.27 18.68 18.73 246,980 -0.50(-2.59%)
Sep 19, 2017 19.05 19.32 18.91 19.23 251,719 +0.18(+0.95%)
Sep 18, 2017 18.91 19.18 18.77 19.05 156,076 +0.14(+0.72%)
Sep 15, 2017 18.41 19.09 18.41 18.91 368,563 +0.35(+1.90%)
Sep 14, 2017 18.24 18.69 18.02 18.56 134,847 +0.27(+1.48%)
Sep 13, 2017 18.65 18.78 18.24 18.29 152,863 -0.41(-2.17%)
Sep 12, 2017 17.88 18.78 17.74 18.69 194,569 +0.86(+4.81%)
Sep 11, 2017 18.29 18.29 17.52 17.83 250,540 -0.45(-2.47%)
Sep 08, 2017 17.79 18.38 17.65 18.29 187,884 +0.36(+2.02%)
Sep 07, 2017 17.02 18.29 16.84 17.93 333,421 -0.14(-0.75%)
Sep 06, 2017 18.06 18.24 17.97 18.06 108,279 +0.09(+0.50%)
Sep 05, 2017 18.15 18.15 17.83 17.97 104,027 -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.