Quanex Building Products Corp (NY: NX )

38.87 +0.08 (+0.21%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.53 15.55 15.30 15.53 101,955 -0.01(-0.06%)
Apr 29, 2019 15.43 15.59 15.39 15.54 92,473 +0.10(+0.66%)
Apr 26, 2019 15.40 15.51 15.23 15.44 92,155 +0.02(+0.12%)
Apr 25, 2019 15.46 15.53 15.16 15.42 171,075 -0.18(-1.13%)
Apr 24, 2019 15.37 15.65 15.37 15.60 134,463 +0.20(+1.27%)
Apr 23, 2019 15.09 15.40 15.00 15.40 142,460 +0.31(+2.03%)
Apr 22, 2019 15.38 15.38 14.96 15.09 136,836 -0.37(-2.40%)
Apr 18, 2019 15.36 15.58 15.34 15.47 89,679 -0.02(-0.12%)
Apr 17, 2019 15.53 15.55 15.31 15.48 117,792 +0.01(+0.06%)
Apr 16, 2019 15.45 15.48 15.23 15.47 139,509 +0.06(+0.36%)
Apr 15, 2019 15.57 15.59 15.31 15.42 108,419 -0.08(-0.54%)
Apr 12, 2019 15.53 15.56 15.28 15.50 125,206 +0.07(+0.42%)
Apr 11, 2019 15.44 15.48 15.29 15.44 118,813 +0.01(+0.06%)
Apr 10, 2019 15.23 15.43 15.07 15.43 181,750 +0.28(+1.84%)
Apr 09, 2019 15.17 15.25 15.04 15.15 351,240 -0.13(-0.85%)
Apr 08, 2019 15.19 15.33 15.11 15.28 165,765 -0.02(-0.12%)
Apr 05, 2019 15.08 15.31 15.08 15.30 96,246 +0.21(+1.42%)
Apr 04, 2019 14.93 15.26 14.93 15.08 118,732 +0.11(+0.74%)
Apr 03, 2019 14.99 14.99 14.80 14.97 224,099 +0.11(+0.75%)
Apr 02, 2019 14.95 14.95 14.79 14.86 191,243 -0.07(-0.50%)
Apr 01, 2019 14.94 15.09 14.89 14.94 294,823 +0.18(+1.20%)
Mar 29, 2019 14.93 14.96 14.65 14.76 207,672 -0.04(-0.25%)
Mar 28, 2019 14.68 14.81 14.56 14.80 186,370 +0.18(+1.21%)
Mar 27, 2019 14.51 14.80 14.48 14.62 154,722 +0.07(+0.45%)
Mar 26, 2019 14.45 14.69 14.33 14.56 192,754 +0.20(+1.36%)
Mar 25, 2019 14.02 14.36 13.95 14.36 242,739 +0.33(+2.32%)
Mar 22, 2019 14.54 14.69 14.04 14.04 225,651 -0.68(-4.61%)
Mar 21, 2019 14.66 14.99 14.66 14.71 318,529 -0.06(-0.38%)
Mar 20, 2019 14.65 15.05 14.51 14.77 271,316 +0.09(+0.63%)
Mar 19, 2019 14.84 14.92 14.65 14.68 261,427 -0.10(-0.69%)
Mar 18, 2019 14.66 14.93 14.66 14.78 287,913 +0.19(+1.27%)
Mar 15, 2019 14.31 15.21 14.25 14.59 1,221,165 +0.50(+3.56%)
Mar 14, 2019 14.22 14.30 14.06 14.09 293,902 -0.07(-0.52%)
Mar 13, 2019 14.23 14.36 14.11 14.16 354,005 -0.06(-0.45%)
Mar 12, 2019 14.41 14.69 14.22 14.23 354,519 -0.18(-1.22%)
Mar 11, 2019 13.64 14.46 13.57 14.41 476,347 +0.83(+6.13%)
Mar 08, 2019 13.64 13.70 13.43 13.57 351,625 -0.06(-0.47%)
Mar 07, 2019 15.04 15.04 13.55 13.64 825,293 -1.42(-9.45%)
Mar 06, 2019 16.28 17.05 15.06 15.06 646,962 -0.67(-4.29%)
Mar 05, 2019 15.89 15.96 15.68 15.74 262,953 -0.16(-0.99%)
Mar 04, 2019 15.99 16.10 15.84 15.89 269,026 -0.12(-0.75%)
Mar 01, 2019 16.11 16.16 15.87 16.01 189,828 +0.13(+0.81%)
Feb 28, 2019 15.99 16.06 15.66 15.88 235,726 -0.10(-0.64%)
Feb 27, 2019 16.04 16.11 15.78 15.99 154,151 -0.04(-0.23%)
Feb 26, 2019 16.25 16.28 15.90 16.02 244,403 -0.25(-1.53%)
Feb 25, 2019 16.36 16.51 16.20 16.27 228,546 -0.06(-0.40%)
Feb 22, 2019 16.27 16.45 16.25 16.34 182,144 +0.06(+0.40%)
Feb 21, 2019 16.08 16.48 16.02 16.27 257,187 +0.21(+1.32%)
Feb 20, 2019 15.67 16.19 15.66 16.06 551,684 +0.35(+2.24%)
Feb 19, 2019 15.58 15.93 15.57 15.71 245,810 +0.08(+0.53%)
Feb 15, 2019 15.61 15.77 15.54 15.62 179,871 -0.01(-0.06%)
Feb 14, 2019 15.47 15.72 15.47 15.63 177,119 +0.02(+0.12%)
Feb 13, 2019 15.64 15.71 15.53 15.62 122,534 -0.06(-0.35%)
Feb 12, 2019 15.22 15.80 15.22 15.67 191,728 +0.55(+3.67%)
Feb 11, 2019 15.08 15.18 14.95 15.12 164,534 +0.06(+0.37%)
Feb 08, 2019 15.24 15.39 14.96 15.06 134,200 -0.28(-1.81%)
Feb 07, 2019 15.15 15.64 15.03 15.34 498,273 +0.11(+0.73%)
Feb 06, 2019 14.67 15.29 14.67 15.23 285,065 +0.53(+3.58%)
Feb 05, 2019 14.49 14.72 14.34 14.70 123,101 +0.18(+1.21%)
Feb 04, 2019 14.29 14.53 14.16 14.53 130,904 +0.23(+1.62%)
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.