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

Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 29, 2020 11.79 11.97 11.38 11.68 269,998 -0.40(-3.28%)
May 28, 2020 12.67 12.67 11.96 12.08 227,784 -0.40(-3.17%)
May 27, 2020 11.93 12.51 11.80 12.48 162,669 +0.90(+7.73%)
May 26, 2020 11.44 11.86 11.44 11.58 164,839 +0.61(+5.58%)
May 22, 2020 11.03 11.03 10.74 10.97 83,631 +0.06(+0.52%)
May 21, 2020 10.70 11.20 10.70 10.91 93,470 +0.16(+1.49%)
May 20, 2020 10.61 10.93 10.61 10.75 144,436 +0.38(+3.63%)
May 19, 2020 10.52 10.87 10.23 10.37 193,145 -0.34(-3.17%)
May 18, 2020 10.03 10.83 10.03 10.71 307,796 +1.09(+11.36%)
May 15, 2020 9.752 9.799 9.469 9.620 225,104 -0.14(-1.45%)
May 14, 2020 9.517 9.761 9.083 9.761 208,283 -0.01(-0.10%)
May 13, 2020 9.903 9.973 9.403 9.771 218,040 -0.31(-3.08%)
May 12, 2020 10.77 10.77 10.08 10.08 192,506 -0.65(-6.06%)
May 11, 2020 11.18 11.18 10.64 10.73 192,581 -0.68(-5.95%)
May 08, 2020 11.40 11.57 11.20 11.41 171,402 +0.41(+3.68%)
May 07, 2020 10.67 11.19 10.55 11.01 207,730 +0.58(+5.60%)
May 06, 2020 11.07 11.24 10.41 10.42 112,559 -0.61(-5.55%)
May 05, 2020 11.57 11.71 11.00 11.03 209,201 -0.23(-2.01%)
May 04, 2020 11.07 11.34 11.01 11.26 149,320 -0.11(-0.99%)
May 01, 2020 11.31 11.60 11.03 11.37 163,760 -0.38(-3.21%)
Apr 30, 2020 11.95 12.31 11.69 11.75 263,105 -0.62(-5.03%)
Apr 29, 2020 12.00 12.55 11.86 12.37 260,594 +0.88(+7.62%)
Apr 28, 2020 10.89 11.54 10.86 11.50 234,806 +1.07(+10.31%)
Apr 27, 2020 10.12 10.53 9.978 10.42 133,177 +0.47(+4.74%)
Apr 24, 2020 9.780 10.08 9.498 9.950 119,503 +0.12(+1.25%)
Apr 23, 2020 9.479 9.988 9.479 9.827 153,030 +0.31(+3.27%)
Apr 22, 2020 9.827 9.875 9.451 9.517 171,676 -0.13(-1.37%)
Apr 21, 2020 9.375 9.733 9.375 9.648 223,012 -0.12(-1.25%)
Apr 20, 2020 9.827 10.12 9.658 9.771 95,227 -0.32(-3.17%)
Apr 17, 2020 9.856 10.34 9.856 10.09 174,161 +0.57(+5.94%)
Apr 16, 2020 9.648 9.837 9.206 9.526 217,893 -0.21(-2.13%)
Apr 15, 2020 9.846 9.903 9.517 9.733 164,942 -0.56(-5.40%)
Apr 14, 2020 10.76 11.11 10.23 10.29 470,879 -0.42(-3.96%)
Apr 13, 2020 11.14 11.14 10.61 10.71 226,007 -0.60(-5.33%)
Apr 09, 2020 10.85 11.36 10.64 11.32 236,142 +0.89(+8.49%)
Apr 08, 2020 10.03 10.57 9.903 10.43 231,215 +0.67(+6.85%)
Apr 07, 2020 10.23 10.53 9.667 9.761 283,092 -0.08(-0.77%)
Apr 06, 2020 8.923 9.931 8.923 9.837 337,536 +1.06(+12.02%)
Apr 03, 2020 8.697 8.800 8.452 8.782 319,349 -0.07(-0.75%)
Apr 02, 2020 8.923 9.347 8.584 8.848 172,180 +0.17(+1.95%)
Apr 01, 2020 8.979 9.121 8.537 8.678 428,213 -0.82(-8.63%)
Mar 31, 2020 9.865 9.922 9.177 9.498 362,275 -0.48(-4.82%)
Mar 30, 2020 10.14 10.62 9.818 9.978 269,342 -0.06(-0.56%)
Mar 27, 2020 9.912 10.23 9.422 10.03 400,858 -0.31(-3.01%)
Mar 26, 2020 9.158 10.48 9.158 10.35 398,694 +1.30(+14.38%)
Mar 25, 2020 8.772 9.752 8.706 9.045 304,245 +0.39(+4.46%)
Mar 24, 2020 8.433 9.319 8.080 8.659 587,085 +0.70(+8.76%)
Mar 23, 2020 7.783 8.065 7.462 7.962 323,663 +0.08(+0.96%)
Mar 20, 2020 7.934 8.282 7.641 7.886 708,320 +0.02(+0.24%)
Mar 19, 2020 7.604 8.226 7.444 7.868 445,597 +0.25(+3.34%)
Mar 18, 2020 9.055 9.093 7.585 7.613 349,069 -1.77(-18.88%)
Mar 17, 2020 9.526 9.639 8.499 9.385 482,719 -0.08(-0.90%)
Mar 16, 2020 11.44 11.44 9.389 9.469 381,584 -2.44(-20.49%)
Mar 13, 2020 12.64 12.82 11.27 11.91 398,161 -0.11(-0.93%)
Mar 12, 2020 12.78 13.44 12.01 12.02 406,772 -1.73(-12.59%)
Mar 11, 2020 14.10 14.22 13.21 13.75 384,840 -0.70(-4.86%)
Mar 10, 2020 14.19 14.47 13.30 14.46 463,918 +1.53(+11.80%)
Mar 09, 2020 15.36 15.42 12.73 12.93 348,989 -3.49(-21.27%)
Mar 06, 2020 16.09 16.54 15.00 16.42 471,001 +0.81(+5.16%)
Mar 05, 2020 16.09 16.24 15.39 15.62 392,924 -0.84(-5.12%)
Mar 04, 2020 16.34 16.48 16.08 16.46 258,126 +0.37(+2.33%)
Mar 03, 2020 16.38 16.55 15.85 16.09 383,182 -0.19(-1.15%)
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.