Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.94 12.29 11.68 11.74 263,379 -0.62(-5.03%)
Apr 29, 2020 11.99 12.54 11.85 12.36 260,865 +0.88(+7.62%)
Apr 28, 2020 10.88 11.53 10.85 11.48 235,050 +1.07(+10.31%)
Apr 27, 2020 10.11 10.52 9.968 10.41 133,316 +0.47(+4.73%)
Apr 24, 2020 9.770 10.07 9.488 9.940 119,628 +0.12(+1.25%)
Apr 23, 2020 9.469 9.977 9.469 9.817 153,189 +0.31(+3.27%)
Apr 22, 2020 9.817 9.864 9.441 9.507 171,855 -0.13(-1.37%)
Apr 21, 2020 9.365 9.723 9.365 9.638 223,244 -0.12(-1.25%)
Apr 20, 2020 9.817 10.11 9.648 9.761 95,326 -0.32(-3.17%)
Apr 17, 2020 9.845 10.33 9.845 10.08 174,342 +0.56(+5.93%)
Apr 16, 2020 9.638 9.827 9.196 9.516 218,120 -0.21(-2.13%)
Apr 15, 2020 9.836 9.893 9.507 9.723 165,114 -0.56(-5.40%)
Apr 14, 2020 10.75 11.10 10.22 10.28 471,369 -0.42(-3.96%)
Apr 13, 2020 11.13 11.13 10.60 10.70 226,242 -0.60(-5.33%)
Apr 09, 2020 10.83 11.35 10.63 11.30 236,387 +0.88(+8.49%)
Apr 08, 2020 10.02 10.56 9.893 10.42 231,456 +0.67(+6.85%)
Apr 07, 2020 10.22 10.52 9.657 9.751 283,387 -0.08(-0.77%)
Apr 06, 2020 8.914 9.921 8.914 9.827 337,887 +1.05(+12.02%)
Apr 03, 2020 8.688 8.791 8.443 8.772 319,681 -0.07(-0.75%)
Apr 02, 2020 8.914 9.337 8.575 8.838 172,359 +0.17(+1.95%)
Apr 01, 2020 8.970 9.111 8.528 8.669 428,658 -0.82(-8.63%)
Mar 31, 2020 9.855 9.911 9.168 9.488 362,651 -0.48(-4.82%)
Mar 30, 2020 10.13 10.61 9.808 9.968 269,622 -0.06(-0.56%)
Mar 27, 2020 9.902 10.22 9.412 10.02 401,274 -0.31(-3.01%)
Mar 26, 2020 9.149 10.47 9.149 10.33 399,108 +1.30(+14.37%)
Mar 25, 2020 8.763 9.742 8.697 9.036 304,562 +0.39(+4.46%)
Mar 24, 2020 8.424 9.309 8.071 8.650 587,696 +0.70(+8.76%)
Mar 23, 2020 7.775 8.057 7.455 7.954 324,000 +0.08(+0.96%)
Mar 20, 2020 7.925 8.274 7.634 7.878 709,057 +0.02(+0.24%)
Mar 19, 2020 7.596 8.217 7.436 7.859 446,061 +0.25(+3.34%)
Mar 18, 2020 9.045 9.083 7.577 7.605 349,432 -1.77(-18.88%)
Mar 17, 2020 9.516 9.629 8.490 9.375 483,221 -0.08(-0.90%)
Mar 16, 2020 11.43 11.43 9.380 9.460 381,981 -2.44(-20.49%)
Mar 13, 2020 12.63 12.80 11.26 11.90 398,575 -0.11(-0.93%)
Mar 12, 2020 12.77 13.42 12.00 12.01 407,195 -1.73(-12.59%)
Mar 11, 2020 14.09 14.21 13.20 13.74 385,240 -0.70(-4.86%)
Mar 10, 2020 14.17 14.45 13.28 14.44 464,400 +1.52(+11.80%)
Mar 09, 2020 15.35 15.40 12.72 12.92 349,352 -3.49(-21.27%)
Mar 06, 2020 16.07 16.52 14.98 16.41 471,491 +0.80(+5.16%)
Mar 05, 2020 16.08 16.23 15.38 15.60 393,332 -0.84(-5.12%)
Mar 04, 2020 16.32 16.46 16.06 16.44 258,395 +0.37(+2.33%)
Mar 03, 2020 16.36 16.54 15.84 16.07 383,581 -0.19(-1.15%)
Mar 02, 2020 15.77 16.28 15.54 16.26 325,569 +0.54(+3.45%)
Feb 28, 2020 15.86 16.21 15.40 15.71 446,259 -0.62(-3.78%)
Feb 27, 2020 16.41 16.88 16.18 16.33 336,998 -0.44(-2.62%)
Feb 26, 2020 17.15 17.20 16.68 16.77 179,361 -0.34(-1.97%)
Feb 25, 2020 17.86 17.88 17.04 17.11 247,528 -0.75(-4.19%)
Feb 24, 2020 17.58 17.91 17.45 17.86 284,637 -0.16(-0.88%)
Feb 21, 2020 17.97 18.18 17.80 18.01 189,772 +0.07(+0.36%)
Feb 20, 2020 18.01 18.16 17.66 17.95 185,327 -0.08(-0.47%)
Feb 19, 2020 17.67 18.13 17.58 18.03 194,630 +0.50(+2.83%)
Feb 18, 2020 17.46 17.70 17.31 17.54 113,655 +0.05(+0.27%)
Feb 14, 2020 17.39 17.58 17.38 17.49 143,371 +0.07(+0.38%)
Feb 13, 2020 17.37 17.52 17.36 17.43 92,063 -0.04(-0.21%)
Feb 12, 2020 17.60 17.60 17.30 17.46 188,131 -0.05(-0.27%)
Feb 11, 2020 17.21 17.52 17.15 17.51 162,137 +0.36(+2.13%)
Feb 10, 2020 17.11 17.22 16.99 17.14 140,055 +0.02(+0.11%)
Feb 07, 2020 17.36 17.43 16.94 17.13 125,517 -0.28(-1.61%)
Feb 06, 2020 17.53 17.54 17.28 17.41 195,343 +0.01(+0.05%)
Feb 05, 2020 16.82 17.46 16.70 17.40 228,053 +0.79(+4.73%)
Feb 04, 2020 16.94 16.94 16.38 16.61 401,744 -0.07(-0.45%)
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.