Quanex Building Products Corp (NY: NX )

24.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.35 18.66 18.20 18.59 438,018 +0.23(+1.25%)
Jun 29, 2016 17.63 18.41 17.51 18.36 251,218 +0.92(+5.28%)
Jun 28, 2016 17.94 18.05 17.44 17.44 231,100 -0.25(-1.41%)
Jun 27, 2016 18.21 18.23 17.63 17.69 208,896 -0.68(-3.70%)
Jun 24, 2016 18.61 18.83 18.33 18.37 277,530 -1.02(-5.26%)
Jun 23, 2016 19.31 19.40 19.16 19.39 117,428 +0.30(+1.57%)
Jun 22, 2016 19.25 19.34 19.01 19.09 171,205 -0.11(-0.57%)
Jun 21, 2016 19.45 19.45 18.99 19.20 142,931 -0.14(-0.72%)
Jun 20, 2016 19.18 19.70 19.09 19.34 119,008 +0.25(+1.31%)
Jun 17, 2016 19.00 19.15 18.80 19.09 315,741 +0.10(+0.53%)
Jun 16, 2016 19.02 19.03 18.75 18.99 161,397 -0.15(-0.78%)
Jun 15, 2016 19.27 19.41 19.13 19.14 295,608 -0.12(-0.62%)
Jun 14, 2016 19.62 19.76 19.22 19.26 144,524 -0.47(-2.38%)
Jun 13, 2016 20.20 20.39 19.67 19.73 185,299 -0.61(-3.00%)
Jun 10, 2016 19.94 20.65 19.91 20.34 438,515 +0.65(+3.30%)
Jun 09, 2016 19.68 19.91 19.31 19.69 242,801 +0.01(+0.05%)
Jun 08, 2016 19.72 19.77 19.38 19.68 310,790 +0.04(+0.20%)
Jun 07, 2016 19.44 19.72 19.32 19.64 272,157 +0.18(+0.92%)
Jun 06, 2016 19.58 19.71 19.45 19.46 259,396 -0.16(-0.82%)
Jun 03, 2016 19.75 19.94 19.48 19.62 342,164 -0.04(-0.20%)
Jun 02, 2016 19.82 19.82 19.30 19.66 469,230 -0.11(-0.56%)
Jun 01, 2016 19.79 20.54 17.84 19.77 679,119 -0.15(-0.75%)
May 31, 2016 19.40 19.98 19.31 19.92 343,335 +0.48(+2.47%)
May 27, 2016 19.28 19.44 19.44 19.44 153,200 +0.10(+0.52%)
May 26, 2016 19.37 19.39 19.12 19.34 120,782 +0.01(+0.05%)
May 25, 2016 19.37 19.52 19.27 19.33 146,809 -0.04(-0.21%)
May 24, 2016 18.80 19.50 18.77 19.37 316,838 +0.62(+3.31%)
May 23, 2016 17.83 18.76 17.66 18.75 447,061 +0.91(+5.10%)
May 20, 2016 17.61 17.86 17.44 17.84 381,536 +0.26(+1.48%)
May 19, 2016 17.78 17.86 17.53 17.58 255,277 -0.28(-1.57%)
May 18, 2016 17.72 18.06 17.66 17.86 258,583 +0.14(+0.79%)
May 17, 2016 18.41 18.49 17.56 17.72 430,060 -0.67(-3.64%)
May 16, 2016 18.32 18.61 18.32 18.39 111,077 +0.13(+0.71%)
May 13, 2016 18.21 18.43 18.08 18.26 135,776 -0.02(-0.11%)
May 12, 2016 18.52 18.55 18.11 18.28 214,108 -0.11(-0.60%)
May 11, 2016 18.46 18.61 18.30 18.39 202,192 -0.11(-0.59%)
May 10, 2016 18.56 18.72 18.35 18.50 268,022 -0.01(-0.05%)
May 09, 2016 18.62 18.81 18.37 18.51 156,442 -0.18(-0.96%)
May 06, 2016 18.50 18.70 18.44 18.69 280,156 +0.19(+1.03%)
May 05, 2016 18.82 18.87 18.46 18.50 127,152 -0.18(-0.96%)
May 04, 2016 18.66 19.00 18.43 18.68 236,358 -0.10(-0.53%)
May 03, 2016 18.77 18.98 18.68 18.78 245,292 -0.19(-1.00%)
May 02, 2016 18.88 18.97 18.74 18.97 153,131 +0.13(+0.69%)
Apr 29, 2016 18.67 18.87 18.56 18.84 264,504 +0.07(+0.37%)
Apr 28, 2016 18.64 18.98 18.56 18.77 411,508 +0.03(+0.16%)
Apr 27, 2016 18.79 18.90 18.50 18.74 165,435 -0.04(-0.21%)
Apr 26, 2016 18.58 18.83 18.54 18.78 212,406 +0.16(+0.86%)
Apr 25, 2016 18.68 18.75 18.53 18.62 194,970 -0.09(-0.48%)
Apr 22, 2016 18.77 19.00 18.50 18.71 169,939 -0.12(-0.64%)
Apr 21, 2016 19.30 19.43 18.59 18.83 215,253 -0.48(-2.49%)
Apr 20, 2016 18.50 19.32 18.50 19.31 359,203 +0.80(+4.32%)
Apr 19, 2016 18.43 18.59 18.36 18.51 226,438 +0.11(+0.60%)
Apr 18, 2016 18.47 18.51 18.15 18.40 186,026 -0.09(-0.49%)
Apr 15, 2016 18.19 18.49 18.08 18.49 186,639 +0.30(+1.65%)
Apr 14, 2016 18.24 18.30 18.07 18.19 98,135 -0.05(-0.27%)
Apr 13, 2016 18.03 18.26 17.88 18.24 218,713 +0.37(+2.07%)
Apr 12, 2016 17.74 18.01 17.58 17.87 127,318 +0.13(+0.73%)
Apr 11, 2016 17.95 18.19 17.73 17.74 377,262 -0.18(-1.00%)
Apr 08, 2016 18.00 18.13 17.79 17.92 268,779 +0.12(+0.67%)
Apr 07, 2016 17.57 17.85 17.57 17.80 505,319 +0.10(+0.56%)
Apr 06, 2016 17.35 17.74 17.30 17.70 296,252 +0.35(+2.02%)
Apr 05, 2016 17.28 17.50 17.22 17.35 158,058 -0.15(-0.86%)
Apr 04, 2016 17.53 17.53 17.40 17.50 290,421 -0.07(-0.40%)
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.