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 (%)
Dec 31, 2019 16.08 16.21 16.02 16.07 250,269 -0.01(-0.06%)
Dec 30, 2019 16.28 16.36 16.03 16.08 299,056 -0.20(-1.21%)
Dec 27, 2019 16.49 16.66 16.26 16.28 298,410 -0.22(-1.31%)
Dec 26, 2019 16.79 16.87 16.47 16.50 209,717 -0.40(-2.34%)
Dec 24, 2019 16.65 16.93 16.59 16.89 199,684 +0.22(+1.30%)
Dec 23, 2019 16.94 16.98 16.17 16.67 379,492 -0.22(-1.28%)
Dec 20, 2019 17.54 17.63 16.83 16.89 749,745 -0.68(-3.86%)
Dec 19, 2019 17.81 17.88 17.45 17.57 268,959 -0.18(-1.01%)
Dec 18, 2019 17.97 17.97 17.55 17.75 402,851 -0.09(-0.53%)
Dec 17, 2019 18.16 18.16 17.76 17.84 717,108 -0.36(-1.96%)
Dec 16, 2019 18.72 18.77 18.10 18.20 685,983 -0.30(-1.63%)
Dec 13, 2019 18.42 19.21 18.32 18.50 450,059 +0.13(+0.72%)
Dec 12, 2019 18.05 18.69 17.67 18.37 757,260 -0.14(-0.76%)
Dec 11, 2019 17.93 18.71 17.93 18.51 454,230 +0.66(+3.67%)
Dec 10, 2019 17.88 18.20 17.75 17.85 459,231 -0.46(-2.51%)
Dec 09, 2019 18.12 18.49 17.77 18.31 812,600 +0.19(+1.03%)
Dec 06, 2019 18.36 18.51 17.90 18.12 480,928 -0.06(-0.31%)
Dec 05, 2019 17.71 18.19 17.67 18.18 544,178 +0.43(+2.43%)
Dec 04, 2019 17.40 17.92 17.31 17.75 226,733 +0.44(+2.54%)
Dec 03, 2019 17.61 17.61 17.29 17.31 221,175 -0.41(-2.33%)
Dec 02, 2019 18.24 18.24 17.63 17.72 252,627 -0.52(-2.83%)
Nov 29, 2019 18.11 18.29 18.03 18.24 77,789 +0.12(+0.67%)
Nov 27, 2019 18.02 18.29 17.89 18.11 187,270 +0.21(+1.15%)
Nov 26, 2019 17.82 18.09 17.80 17.91 202,205 +0.12(+0.69%)
Nov 25, 2019 17.60 17.89 17.41 17.79 118,822 +0.31(+1.77%)
Nov 22, 2019 17.49 17.51 17.30 17.48 93,582 +0.08(+0.49%)
Nov 21, 2019 17.87 17.87 17.35 17.39 104,545 -0.38(-2.16%)
Nov 20, 2019 17.77 18.16 17.76 17.78 190,637 -0.15(-0.84%)
Nov 19, 2019 18.04 18.05 17.82 17.93 155,187 +0.01(+0.05%)
Nov 18, 2019 17.84 17.94 17.65 17.92 97,542 +0.05(+0.26%)
Nov 15, 2019 18.11 18.27 17.86 17.87 178,200 -0.10(-0.57%)
Nov 14, 2019 17.94 18.15 17.78 17.97 259,360 +0.00(+0.00%)
Nov 13, 2019 18.04 18.24 17.91 17.97 435,211 -0.17(-0.93%)
Nov 12, 2019 17.97 18.23 17.94 18.14 122,810 +0.14(+0.78%)
Nov 11, 2019 17.89 18.03 17.89 18.00 68,236 +0.07(+0.37%)
Nov 08, 2019 17.96 18.05 17.85 17.94 197,194 -0.08(-0.47%)
Nov 07, 2019 18.16 18.27 17.95 18.02 146,050 -0.04(-0.21%)
Nov 06, 2019 18.06 18.11 17.88 18.06 142,887 -0.09(-0.52%)
Nov 05, 2019 18.17 18.29 17.97 18.15 124,688 +0.07(+0.36%)
Nov 04, 2019 18.02 18.16 17.86 18.09 169,385 +0.18(+0.99%)
Nov 01, 2019 18.24 18.28 17.84 17.91 357,575 -0.17(-0.93%)
Oct 31, 2019 17.97 18.09 17.86 18.08 121,670 +0.00(+0.00%)
Oct 30, 2019 18.17 18.27 17.88 18.08 143,371 -0.14(-0.77%)
Oct 29, 2019 17.68 18.32 17.68 18.22 409,643 +0.42(+2.37%)
Oct 28, 2019 17.62 17.96 17.62 17.80 143,524 +0.16(+0.90%)
Oct 25, 2019 17.41 17.76 17.41 17.64 139,786 +0.22(+1.24%)
Oct 24, 2019 17.67 17.67 17.37 17.42 146,228 -0.12(-0.69%)
Oct 23, 2019 17.46 17.76 17.39 17.54 207,389 -0.03(-0.16%)
Oct 22, 2019 17.67 17.71 17.37 17.57 105,493 -0.09(-0.53%)
Oct 21, 2019 17.88 18.05 17.65 17.67 134,232 +0.04(+0.21%)
Oct 18, 2019 17.56 17.85 17.56 17.63 94,649 -0.03(-0.16%)
Oct 17, 2019 17.68 17.88 17.53 17.66 223,621 +0.07(+0.43%)
Oct 16, 2019 17.55 17.82 17.55 17.58 153,526 +0.01(+0.05%)
Oct 15, 2019 17.65 17.70 17.49 17.57 215,666 -0.07(-0.43%)
Oct 14, 2019 17.42 17.65 17.17 17.65 178,588 +0.09(+0.53%)
Oct 11, 2019 17.71 18.09 17.55 17.55 297,178 +0.02(+0.11%)
Oct 10, 2019 17.70 17.97 17.40 17.53 203,695 -0.09(-0.53%)
Oct 09, 2019 17.77 18.17 17.58 17.63 348,963 +0.06(+0.32%)
Oct 08, 2019 17.13 17.67 17.13 17.57 488,768 +0.30(+1.74%)
Oct 07, 2019 17.02 17.39 16.93 17.27 480,347 +0.08(+0.49%)
Oct 04, 2019 16.79 17.19 16.79 17.19 205,090 +0.39(+2.34%)
Oct 03, 2019 16.69 17.06 16.69 16.79 168,455 +0.00(+0.00%)
Oct 02, 2019 16.95 16.97 16.39 16.79 610,437 -0.23(-1.38%)
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.