Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.25 17.61 17.25 17.61 398,917 +0.34(+1.94%)
Jun 27, 2019 16.90 17.28 16.89 17.27 566,700 +0.41(+2.43%)
Jun 26, 2019 16.78 16.91 16.59 16.86 441,330 +0.15(+0.89%)
Jun 25, 2019 16.54 16.77 16.39 16.72 164,466 +0.18(+1.07%)
Jun 24, 2019 16.40 16.77 16.40 16.54 188,164 +0.19(+1.14%)
Jun 21, 2019 16.55 16.69 16.26 16.35 563,032 -0.33(-1.96%)
Jun 20, 2019 16.43 16.71 16.38 16.68 170,089 +0.39(+2.40%)
Jun 19, 2019 16.37 16.54 16.05 16.29 146,650 -0.08(-0.51%)
Jun 18, 2019 16.45 16.55 16.19 16.37 150,318 +0.13(+0.80%)
Jun 17, 2019 16.86 16.86 15.99 16.24 306,069 -0.52(-3.11%)
Jun 14, 2019 16.78 17.14 16.73 16.76 275,455 +0.18(+1.07%)
Jun 13, 2019 15.92 16.86 15.88 16.59 607,203 +0.76(+4.77%)
Jun 12, 2019 15.88 15.94 15.76 15.83 228,991 -0.07(-0.47%)
Jun 11, 2019 15.77 15.95 15.62 15.90 212,107 +0.34(+2.21%)
Jun 10, 2019 15.55 15.93 15.51 15.56 259,669 +0.06(+0.42%)
Jun 07, 2019 15.83 15.89 15.38 15.50 157,667 -0.27(-1.71%)
Jun 06, 2019 15.64 15.83 15.20 15.77 192,279 +0.08(+0.53%)
Jun 05, 2019 16.22 16.61 15.52 15.68 419,840 +0.34(+2.24%)
Jun 04, 2019 14.87 15.34 14.87 15.34 181,451 +0.60(+4.09%)
Jun 03, 2019 14.36 14.82 14.36 14.74 148,869 +0.34(+2.39%)
May 31, 2019 14.53 14.53 14.25 14.39 126,953 -0.32(-2.21%)
May 30, 2019 14.67 14.83 14.47 14.72 129,921 +0.08(+0.57%)
May 29, 2019 14.79 14.97 14.62 14.63 151,318 -0.31(-2.05%)
May 28, 2019 15.10 15.13 14.89 14.94 163,981 -0.14(-0.92%)
May 24, 2019 15.12 15.16 14.94 15.08 52,915 +0.07(+0.49%)
May 23, 2019 14.96 15.03 14.82 15.00 137,222 -0.10(-0.68%)
May 22, 2019 14.94 15.16 14.87 15.11 122,589 +0.04(+0.25%)
May 21, 2019 14.99 15.08 14.84 15.07 97,656 +0.19(+1.31%)
May 20, 2019 14.75 14.89 14.68 14.87 84,505 +0.04(+0.25%)
May 17, 2019 15.28 15.36 14.79 14.84 112,404 -0.58(-3.79%)
May 16, 2019 15.39 15.45 15.33 15.42 68,183 +0.09(+0.61%)
May 15, 2019 15.17 15.34 15.09 15.33 101,918 +0.02(+0.12%)
May 14, 2019 15.57 15.57 15.19 15.31 114,036 -0.22(-1.43%)
May 13, 2019 15.38 15.67 15.37 15.53 186,172 -0.17(-1.06%)
May 10, 2019 15.28 15.71 15.13 15.70 143,010 +0.33(+2.17%)
May 09, 2019 14.99 15.40 14.99 15.37 106,738 +0.20(+1.35%)
May 08, 2019 15.49 15.67 15.15 15.16 103,516 -0.33(-2.16%)
May 07, 2019 15.79 15.90 15.39 15.50 141,193 -0.51(-3.19%)
May 06, 2019 15.76 16.06 15.72 16.01 119,573 +0.01(+0.06%)
May 03, 2019 15.58 16.04 15.58 16.00 136,113 +0.49(+3.17%)
May 02, 2019 15.46 15.70 15.36 15.51 79,999 +0.02(+0.12%)
May 01, 2019 15.52 15.71 15.43 15.49 329,414 -0.03(-0.18%)
Apr 30, 2019 15.51 15.53 15.28 15.51 102,061 -0.01(-0.06%)
Apr 29, 2019 15.41 15.57 15.38 15.52 92,570 +0.10(+0.66%)
Apr 26, 2019 15.38 15.50 15.22 15.42 92,251 +0.02(+0.12%)
Apr 25, 2019 15.44 15.51 15.14 15.40 171,253 -0.18(-1.13%)
Apr 24, 2019 15.36 15.64 15.36 15.58 134,603 +0.19(+1.27%)
Apr 23, 2019 15.08 15.38 14.99 15.38 142,608 +0.31(+2.03%)
Apr 22, 2019 15.37 15.37 14.95 15.08 136,978 -0.37(-2.40%)
Apr 18, 2019 15.35 15.56 15.32 15.45 89,772 -0.02(-0.12%)
Apr 17, 2019 15.51 15.53 15.29 15.47 117,915 +0.01(+0.06%)
Apr 16, 2019 15.43 15.47 15.22 15.46 139,654 +0.06(+0.36%)
Apr 15, 2019 15.55 15.57 15.29 15.40 108,531 -0.08(-0.54%)
Apr 12, 2019 15.51 15.54 15.26 15.49 125,336 +0.07(+0.42%)
Apr 11, 2019 15.42 15.47 15.27 15.42 118,937 +0.01(+0.06%)
Apr 10, 2019 15.22 15.41 15.05 15.41 181,939 +0.28(+1.84%)
Apr 09, 2019 15.15 15.24 15.02 15.13 351,606 -0.13(-0.85%)
Apr 08, 2019 15.17 15.31 15.10 15.26 165,937 -0.02(-0.12%)
Apr 05, 2019 15.07 15.29 15.07 15.28 96,346 +0.21(+1.42%)
Apr 04, 2019 14.91 15.25 14.91 15.07 118,856 +0.11(+0.74%)
Apr 03, 2019 14.98 14.98 14.78 14.96 224,333 +0.11(+0.75%)
Apr 02, 2019 14.93 14.93 14.77 14.85 191,442 -0.07(-0.50%)
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.