Quanex Building Products Corp (NY: NX )

38.97 +0.18 (+0.46%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.99 12.35 11.74 11.80 262,068 -0.62(-5.03%)
Apr 29, 2020 12.05 12.60 11.91 12.42 259,567 +0.88(+7.62%)
Apr 28, 2020 10.94 11.59 10.91 11.54 233,880 +1.08(+10.31%)
Apr 27, 2020 10.16 10.58 10.02 10.46 132,652 +0.47(+4.73%)
Apr 24, 2020 9.819 10.12 9.535 9.989 119,032 +0.12(+1.25%)
Apr 23, 2020 9.516 10.03 9.516 9.866 152,427 +0.31(+3.27%)
Apr 22, 2020 9.866 9.914 9.488 9.554 171,000 -0.13(-1.37%)
Apr 21, 2020 9.412 9.772 9.412 9.687 222,133 -0.12(-1.25%)
Apr 20, 2020 9.866 10.16 9.696 9.810 94,851 -0.32(-3.17%)
Apr 17, 2020 9.895 10.38 9.895 10.13 173,474 +0.57(+5.93%)
Apr 16, 2020 9.687 9.876 9.242 9.564 217,034 -0.21(-2.13%)
Apr 15, 2020 9.885 9.942 9.554 9.772 164,292 -0.56(-5.40%)
Apr 14, 2020 10.80 11.15 10.27 10.33 469,022 -0.43(-3.96%)
Apr 13, 2020 11.18 11.18 10.65 10.76 225,116 -0.61(-5.33%)
Apr 09, 2020 10.89 11.41 10.68 11.36 235,211 +0.89(+8.49%)
Apr 08, 2020 10.07 10.61 9.942 10.47 230,304 +0.67(+6.85%)
Apr 07, 2020 10.27 10.58 9.706 9.800 281,976 -0.08(-0.77%)
Apr 06, 2020 8.958 9.970 8.958 9.876 336,206 +1.06(+12.02%)
Apr 03, 2020 8.731 8.835 8.485 8.816 318,090 -0.07(-0.75%)
Apr 02, 2020 8.958 9.384 8.618 8.883 171,501 +0.17(+1.95%)
Apr 01, 2020 9.015 9.157 8.570 8.712 426,525 -0.82(-8.63%)
Mar 31, 2020 9.904 9.961 9.214 9.535 360,846 -0.48(-4.82%)
Mar 30, 2020 10.18 10.66 9.857 10.02 268,280 -0.06(-0.56%)
Mar 27, 2020 9.951 10.27 9.460 10.07 399,277 -0.31(-3.00%)
Mar 26, 2020 9.195 10.52 9.195 10.39 397,122 +1.31(+14.37%)
Mar 25, 2020 8.807 9.791 8.741 9.081 303,046 +0.39(+4.46%)
Mar 24, 2020 8.466 9.356 8.112 8.693 584,771 +0.70(+8.76%)
Mar 23, 2020 7.814 8.097 7.492 7.993 322,387 +0.08(+0.96%)
Mar 20, 2020 7.965 8.315 7.672 7.918 705,528 +0.02(+0.24%)
Mar 19, 2020 7.634 8.258 7.473 7.899 443,840 +0.26(+3.34%)
Mar 18, 2020 9.091 9.129 7.615 7.643 347,692 -1.78(-18.88%)
Mar 17, 2020 9.564 9.677 8.533 9.422 480,816 -0.09(-0.90%)
Mar 16, 2020 11.48 11.48 9.426 9.507 380,080 -2.45(-20.49%)
Mar 13, 2020 12.69 12.87 11.32 11.96 396,592 -0.11(-0.93%)
Mar 12, 2020 12.83 13.49 12.06 12.07 405,168 -1.74(-12.59%)
Mar 11, 2020 14.16 14.28 13.26 13.81 383,323 -0.71(-4.86%)
Mar 10, 2020 14.24 14.52 13.35 14.51 462,089 +1.53(+11.80%)
Mar 09, 2020 15.43 15.48 12.78 12.98 347,613 -3.51(-21.27%)
Mar 06, 2020 16.15 16.60 15.06 16.49 469,144 +0.81(+5.16%)
Mar 05, 2020 16.16 16.31 15.45 15.68 391,375 -0.85(-5.12%)
Mar 04, 2020 16.40 16.54 16.14 16.53 257,109 +0.38(+2.33%)
Mar 03, 2020 16.44 16.62 15.91 16.15 381,671 -0.19(-1.15%)
Mar 02, 2020 15.85 16.37 15.61 16.34 323,949 +0.55(+3.45%)
Feb 28, 2020 15.94 16.30 15.47 15.79 444,038 -0.62(-3.78%)
Feb 27, 2020 16.50 16.97 16.26 16.41 335,321 -0.44(-2.62%)
Feb 26, 2020 17.24 17.29 16.76 16.85 178,468 -0.34(-1.97%)
Feb 25, 2020 17.95 17.97 17.13 17.19 246,296 -0.75(-4.19%)
Feb 24, 2020 17.67 18.00 17.54 17.94 283,220 -0.16(-0.88%)
Feb 21, 2020 18.06 18.27 17.89 18.10 188,828 +0.07(+0.36%)
Feb 20, 2020 18.10 18.25 17.75 18.04 184,404 -0.08(-0.47%)
Feb 19, 2020 17.76 18.22 17.67 18.12 193,662 +0.50(+2.83%)
Feb 18, 2020 17.55 17.79 17.40 17.63 113,089 +0.05(+0.27%)
Feb 14, 2020 17.47 17.67 17.47 17.58 142,658 +0.07(+0.38%)
Feb 13, 2020 17.46 17.61 17.45 17.51 91,605 -0.04(-0.21%)
Feb 12, 2020 17.69 17.69 17.39 17.55 187,195 -0.05(-0.27%)
Feb 11, 2020 17.30 17.61 17.24 17.60 161,330 +0.37(+2.13%)
Feb 10, 2020 17.19 17.31 17.08 17.23 139,358 +0.02(+0.11%)
Feb 07, 2020 17.45 17.51 17.02 17.21 124,892 -0.28(-1.61%)
Feb 06, 2020 17.62 17.63 17.37 17.49 194,371 +0.01(+0.05%)
Feb 05, 2020 16.90 17.55 16.78 17.48 226,918 +0.79(+4.73%)
Feb 04, 2020 17.02 17.02 16.46 16.69 399,745 -0.08(-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.