Quanex Building Products Corp (NY: NX )

38.40 -0.39 (-1.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.40 16.49 16.22 16.40 102,997 +0.09(+0.56%)
Jun 28, 2018 16.49 16.49 16.13 16.31 85,467 -0.14(-0.83%)
Jun 27, 2018 16.86 16.95 16.36 16.45 122,044 -0.46(-2.70%)
Jun 26, 2018 16.54 16.95 16.45 16.91 168,833 +0.41(+2.49%)
Jun 25, 2018 16.63 16.68 16.36 16.49 268,922 -0.27(-1.64%)
Jun 22, 2018 17.09 17.13 16.45 16.77 474,785 -0.27(-1.61%)
Jun 21, 2018 17.27 17.32 17.04 17.04 104,232 -0.23(-1.32%)
Jun 20, 2018 17.13 17.36 16.95 17.27 129,891 +0.18(+1.07%)
Jun 19, 2018 16.81 17.23 16.68 17.09 242,458 +0.00(+0.00%)
Jun 18, 2018 17.13 17.36 17.00 17.09 136,824 -0.23(-1.32%)
Jun 15, 2018 17.55 17.36 17.32 333,370 -0.05(-0.26%)
Jun 14, 2018 17.41 17.41 17.00 17.36 189,685 -0.01(-0.05%)
Jun 13, 2018 17.96 18.01 17.24 17.37 204,557 -0.64(-3.54%)
Jun 12, 2018 17.78 18.10 17.37 18.01 262,428 +0.36(+2.07%)
Jun 11, 2018 17.24 17.74 17.24 17.65 493,617 +0.36(+2.11%)
Jun 08, 2018 18.06 18.06 17.05 17.28 422,207 -1.19(-6.42%)
Jun 07, 2018 18.06 18.51 17.83 18.47 343,733 +0.50(+2.79%)
Jun 06, 2018 18.28 17.96 701,071 +0.46(+2.60%)
Jun 05, 2018 16.32 17.74 16.32 17.51 1,560,917 +2.37(+15.66%)
Jun 04, 2018 15.37 15.46 14.82 15.14 540,800 -0.18(-1.19%)
Jun 01, 2018 15.46 15.50 15.05 15.32 406,573 +0.00(+0.00%)
May 31, 2018 15.68 15.68 15.32 15.32 213,826 -0.32(-2.04%)
May 30, 2018 15.41 15.66 15.32 15.64 200,695 +0.32(+2.08%)
May 29, 2018 15.41 15.64 15.23 15.32 285,165 -0.23(-1.47%)
May 25, 2018 15.55 15.55 15.55 0 -0.36(-2.29%)
May 24, 2018 15.91 15.91 15.64 15.91 162,515 -0.09(-0.57%)
May 23, 2018 16.00 16.10 15.78 16.00 108,955 -0.05(-0.28%)
May 22, 2018 16.23 16.28 15.91 16.05 96,282 -0.18(-1.12%)
May 21, 2018 16.37 16.41 16.10 16.23 117,161 -0.05(-0.28%)
May 18, 2018 15.96 16.32 15.91 16.28 133,159 +0.41(+2.59%)
May 17, 2018 15.55 15.91 15.55 15.87 127,472 +0.36(+2.35%)
May 16, 2018 15.55 15.73 15.37 15.50 197,487 +0.00(+0.00%)
May 15, 2018 15.73 15.82 15.46 15.50 176,711 -0.32(-2.02%)
May 14, 2018 16.00 16.05 15.73 15.82 194,270 -0.18(-1.14%)
May 11, 2018 16.14 16.37 15.96 16.00 76,191 -0.18(-1.13%)
May 10, 2018 16.23 16.37 16.14 16.19 233,484 +0.09(+0.57%)
May 09, 2018 16.60 16.60 15.82 16.10 199,289 -0.46(-2.76%)
May 08, 2018 16.37 16.64 16.10 16.55 160,725 +0.32(+1.97%)
May 07, 2018 16.19 16.41 16.00 16.23 93,271 +0.14(+0.85%)
May 04, 2018 15.68 16.19 15.68 16.10 85,808 +0.27(+1.73%)
May 03, 2018 15.64 15.91 15.55 15.82 117,240 +0.05(+0.29%)
May 02, 2018 15.78 15.91 15.68 15.78 239,917 -0.09(-0.57%)
May 01, 2018 15.50 15.87 15.32 15.87 220,418 +0.23(+1.46%)
Apr 30, 2018 15.96 15.96 15.50 15.64 124,958 -0.27(-1.72%)
Apr 27, 2018 15.73 16.10 15.68 15.91 181,162 +0.18(+1.16%)
Apr 26, 2018 15.68 15.87 15.55 15.73 130,355 +0.09(+0.58%)
Apr 25, 2018 15.73 15.82 15.55 15.64 357,009 -0.05(-0.29%)
Apr 24, 2018 15.91 16.00 15.55 15.68 97,320 -0.18(-1.15%)
Apr 23, 2018 15.91 16.00 15.59 15.87 80,359 +0.05(+0.29%)
Apr 20, 2018 16.05 16.10 15.73 15.82 80,660 -0.27(-1.70%)
Apr 19, 2018 16.55 16.55 16.00 16.10 237,128 -0.59(-3.55%)
Apr 18, 2018 16.60 16.82 16.55 16.69 114,088 +0.18(+1.11%)
Apr 17, 2018 16.41 16.64 16.23 16.51 122,732 +0.18(+1.12%)
Apr 16, 2018 16.00 16.41 15.87 16.32 458,204 +0.41(+2.58%)
Apr 13, 2018 16.00 16.00 15.64 15.91 114,022 -0.05(-0.29%)
Apr 12, 2018 16.23 16.32 15.82 15.96 133,829 -0.18(-1.13%)
Apr 11, 2018 16.14 16.32 15.91 16.14 134,339 -0.14(-0.84%)
Apr 10, 2018 16.46 16.46 16.19 16.28 98,074 +0.05(+0.28%)
Apr 09, 2018 16.51 16.64 16.23 16.23 148,266 -0.14(-0.84%)
Apr 06, 2018 16.23 16.55 15.78 16.37 200,675 +0.00(+0.00%)
Apr 05, 2018 16.60 16.64 16.23 16.37 126,392 +0.00(+0.00%)
Apr 04, 2018 15.73 16.41 15.73 16.37 173,515 +0.36(+2.28%)
Apr 03, 2018 15.55 16.05 15.41 16.00 211,864 +0.55(+3.54%)
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.