Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.84 13.38 12.78 13.21 219,948 +0.20(+1.54%)
Jun 29, 2020 12.23 13.26 12.12 13.01 273,542 +1.10(+9.27%)
Jun 26, 2020 11.78 12.04 11.51 11.91 413,493 -0.10(-0.79%)
Jun 25, 2020 11.80 12.04 11.53 12.00 208,786 +0.06(+0.48%)
Jun 24, 2020 12.27 12.29 11.80 11.95 214,379 -0.59(-4.71%)
Jun 23, 2020 12.68 12.70 12.22 12.54 162,813 +0.10(+0.77%)
Jun 22, 2020 12.31 12.49 11.87 12.44 189,595 +0.03(+0.23%)
Jun 19, 2020 12.50 12.86 12.17 12.41 347,939 +0.03(+0.23%)
Jun 18, 2020 12.43 12.80 12.30 12.38 181,788 -0.24(-1.88%)
Jun 17, 2020 13.04 13.12 12.54 12.62 161,253 -0.43(-3.28%)
Jun 16, 2020 13.24 13.30 12.67 13.05 164,477 +0.44(+3.47%)
Jun 15, 2020 11.71 12.72 11.71 12.61 199,706 +0.34(+2.79%)
Jun 12, 2020 12.81 12.84 11.86 12.27 216,621 +0.12(+1.02%)
Jun 11, 2020 12.12 12.54 11.75 12.15 395,817 -0.80(-6.21%)
Jun 10, 2020 13.08 13.35 12.84 12.95 203,375 -0.33(-2.49%)
Jun 09, 2020 13.07 13.57 12.88 13.28 206,618 -0.21(-1.54%)
Jun 08, 2020 14.18 14.46 13.44 13.49 199,898 -0.20(-1.45%)
Jun 05, 2020 13.97 15.24 13.50 13.69 374,646 +0.76(+5.85%)
Jun 04, 2020 12.72 13.11 12.62 12.93 250,819 -0.06(-0.44%)
Jun 03, 2020 12.84 13.18 12.68 12.99 132,432 +0.49(+3.94%)
Jun 02, 2020 12.16 12.72 12.09 12.50 150,086 +0.43(+3.53%)
Jun 01, 2020 11.91 12.41 11.74 12.07 323,645 +0.34(+2.90%)
May 29, 2020 11.83 12.01 11.43 11.73 268,933 -0.40(-3.28%)
May 28, 2020 12.72 12.72 12.00 12.13 226,886 -0.40(-3.17%)
May 27, 2020 11.98 12.56 11.84 12.52 162,028 +0.90(+7.73%)
May 26, 2020 11.48 11.90 11.48 11.63 164,190 +0.61(+5.58%)
May 22, 2020 11.08 11.08 10.78 11.01 83,301 +0.06(+0.52%)
May 21, 2020 10.75 11.25 10.75 10.95 93,102 +0.16(+1.49%)
May 20, 2020 10.65 10.97 10.65 10.79 143,866 +0.38(+3.63%)
May 19, 2020 10.56 10.92 10.27 10.41 192,383 -0.34(-3.17%)
May 18, 2020 10.07 10.87 10.07 10.76 306,583 +1.10(+11.36%)
May 15, 2020 9.791 9.838 9.507 9.658 224,217 -0.14(-1.45%)
May 14, 2020 9.554 9.800 9.119 9.800 207,462 -0.01(-0.10%)
May 13, 2020 9.942 10.01 9.441 9.810 217,180 -0.31(-3.08%)
May 12, 2020 10.81 10.81 10.12 10.12 191,747 -0.65(-6.06%)
May 11, 2020 11.23 11.23 10.68 10.77 191,822 -0.68(-5.95%)
May 08, 2020 11.45 11.62 11.25 11.46 170,726 +0.41(+3.68%)
May 07, 2020 10.71 11.24 10.59 11.05 206,911 +0.59(+5.61%)
May 06, 2020 11.12 11.28 10.45 10.46 112,115 -0.61(-5.55%)
May 05, 2020 11.62 11.76 11.04 11.08 208,377 -0.23(-2.01%)
May 04, 2020 11.12 11.38 11.06 11.30 148,731 -0.11(-0.99%)
May 01, 2020 11.35 11.64 11.08 11.42 163,115 -0.38(-3.21%)
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%)
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.