Quanex Building Products Corp (NY: NX )

23.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.16 15.20 14.88 15.00 204,412 -0.04(-0.25%)
Mar 28, 2019 14.91 15.04 14.80 15.03 183,444 +0.18(+1.21%)
Mar 27, 2019 14.74 15.03 14.71 14.85 152,293 +0.07(+0.45%)
Mar 26, 2019 14.68 14.92 14.56 14.79 189,728 +0.20(+1.36%)
Mar 25, 2019 14.24 14.59 14.17 14.59 238,928 +0.33(+2.32%)
Mar 22, 2019 14.77 14.93 14.26 14.26 222,108 -0.69(-4.61%)
Mar 21, 2019 14.89 15.23 14.89 14.95 313,528 -0.06(-0.38%)
Mar 20, 2019 14.88 15.29 14.74 15.00 267,057 +0.09(+0.63%)
Mar 19, 2019 15.08 15.16 14.88 14.91 257,322 -0.10(-0.69%)
Mar 18, 2019 14.89 15.17 14.89 15.01 283,393 +0.19(+1.27%)
Mar 15, 2019 14.54 15.46 14.48 14.83 1,201,993 +0.51(+3.56%)
Mar 14, 2019 14.45 14.53 14.29 14.32 289,288 -0.08(-0.52%)
Mar 13, 2019 14.46 14.59 14.33 14.39 348,447 -0.07(-0.45%)
Mar 12, 2019 14.64 14.93 14.44 14.46 348,953 -0.18(-1.22%)
Mar 11, 2019 13.86 14.69 13.79 14.63 468,868 +0.84(+6.13%)
Mar 08, 2019 13.86 13.92 13.64 13.79 346,105 -0.07(-0.47%)
Mar 07, 2019 15.28 15.28 13.77 13.86 812,336 -1.45(-9.45%)
Mar 06, 2019 16.54 17.32 15.30 15.30 636,804 -0.69(-4.29%)
Mar 05, 2019 16.15 16.21 15.93 15.99 258,824 -0.16(-0.99%)
Mar 04, 2019 16.24 16.35 16.09 16.15 264,803 -0.12(-0.75%)
Mar 01, 2019 16.36 16.42 16.12 16.27 186,847 +0.13(+0.81%)
Feb 28, 2019 16.25 16.32 15.91 16.14 232,025 -0.10(-0.64%)
Feb 27, 2019 16.30 16.36 16.03 16.24 151,731 -0.04(-0.23%)
Feb 26, 2019 16.51 16.54 16.16 16.28 240,566 -0.25(-1.53%)
Feb 25, 2019 16.62 16.78 16.46 16.53 224,958 -0.07(-0.40%)
Feb 22, 2019 16.53 16.71 16.51 16.60 179,284 +0.07(+0.40%)
Feb 21, 2019 16.33 16.75 16.28 16.53 253,150 +0.22(+1.32%)
Feb 20, 2019 15.92 16.45 15.91 16.32 543,023 +0.36(+2.24%)
Feb 19, 2019 15.83 16.18 15.82 15.96 241,950 +0.08(+0.53%)
Feb 15, 2019 15.86 16.02 15.79 15.87 177,047 -0.01(-0.06%)
Feb 14, 2019 15.71 15.97 15.71 15.88 174,338 +0.02(+0.12%)
Feb 13, 2019 15.89 15.96 15.78 15.86 120,610 -0.06(-0.35%)
Feb 12, 2019 15.46 16.05 15.46 15.92 188,718 +0.56(+3.67%)
Feb 11, 2019 15.32 15.42 15.19 15.36 161,951 +0.06(+0.37%)
Feb 08, 2019 15.48 15.64 15.20 15.30 132,093 -0.28(-1.81%)
Feb 07, 2019 15.40 15.89 15.27 15.58 490,451 +0.11(+0.73%)
Feb 06, 2019 14.91 15.54 14.91 15.47 280,590 +0.54(+3.58%)
Feb 05, 2019 14.72 14.95 14.57 14.94 121,168 +0.18(+1.21%)
Feb 04, 2019 14.52 14.76 14.39 14.76 128,849 +0.23(+1.62%)
Feb 01, 2019 14.64 15.02 14.44 14.52 195,156 -0.17(-1.15%)
Jan 31, 2019 14.08 14.79 13.98 14.69 163,424 +0.54(+3.85%)
Jan 30, 2019 14.25 14.25 13.93 14.15 124,066 -0.05(-0.33%)
Jan 29, 2019 13.86 14.23 13.79 14.19 157,815 +0.31(+2.23%)
Jan 28, 2019 13.91 14.06 13.80 13.88 94,196 -0.19(-1.33%)
Jan 25, 2019 14.07 14.37 14.03 14.07 145,515 +0.09(+0.67%)
Jan 24, 2019 13.97 14.03 13.85 13.98 64,195 -0.02(-0.13%)
Jan 23, 2019 14.02 14.17 13.90 14.00 113,789 +0.00(+0.00%)
Jan 22, 2019 14.16 14.36 13.94 14.00 116,241 -0.28(-1.97%)
Jan 18, 2019 14.39 14.54 14.27 14.28 107,165 -0.05(-0.33%)
Jan 17, 2019 14.07 14.38 14.07 14.32 155,478 +0.14(+0.99%)
Jan 16, 2019 14.30 14.44 14.09 14.18 125,275 -0.11(-0.79%)
Jan 15, 2019 14.53 14.75 14.19 14.30 97,040 -0.24(-1.68%)
Jan 14, 2019 14.68 14.87 14.53 14.54 137,396 -0.29(-1.96%)
Jan 11, 2019 14.56 14.86 14.52 14.83 180,562 +0.09(+0.64%)
Jan 10, 2019 14.38 14.74 14.38 14.74 129,974 +0.22(+1.49%)
Jan 09, 2019 14.39 14.60 14.17 14.52 173,654 +0.15(+1.05%)
Jan 08, 2019 14.24 14.37 14.00 14.37 196,241 +0.29(+2.07%)
Jan 07, 2019 13.67 14.20 13.55 14.08 164,730 +0.35(+2.53%)
Jan 04, 2019 13.26 13.79 13.25 13.73 289,113 +0.62(+4.72%)
Jan 03, 2019 12.99 13.55 12.91 13.11 405,659 -0.01(-0.07%)
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.