Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.25 17.58 17.20 17.27 266,782 +0.02(+0.11%)
Jul 30, 2019 16.65 17.33 16.59 17.25 145,153 +0.44(+2.59%)
Jul 29, 2019 17.11 17.21 16.69 16.82 100,148 -0.29(-1.68%)
Jul 26, 2019 17.02 17.14 16.88 17.11 75,676 +0.15(+0.88%)
Jul 25, 2019 17.16 17.27 16.94 16.96 96,041 -0.10(-0.60%)
Jul 24, 2019 16.50 17.12 16.50 17.06 126,459 +0.44(+2.62%)
Jul 23, 2019 16.60 16.72 16.45 16.62 81,446 +0.13(+0.79%)
Jul 22, 2019 16.56 16.60 16.34 16.49 176,175 -0.06(-0.39%)
Jul 19, 2019 16.84 16.93 16.54 16.56 131,409 -0.28(-1.65%)
Jul 18, 2019 16.85 16.94 16.59 16.84 127,850 +0.06(+0.33%)
Jul 17, 2019 17.11 17.13 16.68 16.78 166,670 -0.39(-2.27%)
Jul 16, 2019 16.99 17.29 16.97 17.17 309,112 +0.17(+0.98%)
Jul 15, 2019 17.21 17.26 16.87 17.00 143,570 -0.18(-1.03%)
Jul 12, 2019 16.74 17.25 16.74 17.18 134,104 +0.43(+2.55%)
Jul 11, 2019 17.22 17.30 16.68 16.75 121,456 -0.47(-2.75%)
Jul 10, 2019 17.04 17.36 16.89 17.23 200,517 +0.25(+1.48%)
Jul 09, 2019 16.98 17.03 16.80 16.98 168,934 -0.06(-0.38%)
Jul 08, 2019 17.16 17.16 16.81 17.04 142,835 -0.19(-1.13%)
Jul 05, 2019 17.17 17.26 17.01 17.24 72,011 -0.06(-0.32%)
Jul 03, 2019 17.33 17.40 17.13 17.29 96,913 +0.03(+0.16%)
Jul 02, 2019 17.62 17.62 16.98 17.26 327,918 -0.34(-1.95%)
Jul 01, 2019 17.62 17.84 17.31 17.61 425,592 +0.08(+0.48%)
Jun 28, 2019 17.16 17.52 17.16 17.52 400,912 +0.33(+1.94%)
Jun 27, 2019 16.82 17.20 16.81 17.19 569,535 +0.41(+2.43%)
Jun 26, 2019 16.70 16.83 16.51 16.78 443,538 +0.15(+0.89%)
Jun 25, 2019 16.46 16.69 16.31 16.63 165,289 +0.18(+1.07%)
Jun 24, 2019 16.32 16.69 16.32 16.46 189,106 +0.19(+1.14%)
Jun 21, 2019 16.47 16.60 16.18 16.27 565,848 -0.32(-1.96%)
Jun 20, 2019 16.34 16.62 16.30 16.60 170,940 +0.39(+2.40%)
Jun 19, 2019 16.29 16.45 15.97 16.21 147,383 -0.08(-0.51%)
Jun 18, 2019 16.37 16.47 16.11 16.29 151,070 +0.13(+0.80%)
Jun 17, 2019 16.78 16.78 15.91 16.16 307,600 -0.52(-3.11%)
Jun 14, 2019 16.70 17.06 16.65 16.68 276,833 +0.18(+1.07%)
Jun 13, 2019 15.84 16.78 15.80 16.50 610,241 +0.75(+4.77%)
Jun 12, 2019 15.80 15.86 15.68 15.75 230,137 -0.07(-0.47%)
Jun 11, 2019 15.69 15.87 15.54 15.83 213,168 +0.34(+2.21%)
Jun 10, 2019 15.47 15.85 15.44 15.48 260,968 +0.06(+0.42%)
Jun 07, 2019 15.75 15.81 15.30 15.42 158,456 -0.27(-1.71%)
Jun 06, 2019 15.56 15.75 15.13 15.69 193,240 +0.08(+0.53%)
Jun 05, 2019 16.14 16.53 15.45 15.60 421,941 +0.34(+2.24%)
Jun 04, 2019 14.79 15.26 14.79 15.26 182,359 +0.60(+4.09%)
Jun 03, 2019 14.29 14.74 14.29 14.66 149,613 +0.34(+2.39%)
May 31, 2019 14.46 14.46 14.18 14.32 127,588 -0.32(-2.21%)
May 30, 2019 14.60 14.75 14.39 14.64 130,571 +0.08(+0.57%)
May 29, 2019 14.72 14.89 14.55 14.56 152,075 -0.30(-2.05%)
May 28, 2019 15.02 15.05 14.81 14.86 164,802 -0.14(-0.92%)
May 24, 2019 15.04 15.09 14.86 15.00 53,179 +0.07(+0.49%)
May 23, 2019 14.88 14.96 14.74 14.93 137,908 -0.10(-0.68%)
May 22, 2019 14.86 15.09 14.79 15.03 123,202 +0.04(+0.25%)
May 21, 2019 14.92 15.00 14.76 14.99 98,145 +0.19(+1.31%)
May 20, 2019 14.68 14.82 14.61 14.80 84,928 +0.04(+0.25%)
May 17, 2019 15.21 15.28 14.72 14.76 112,966 -0.58(-3.79%)
May 16, 2019 15.32 15.37 15.25 15.35 68,525 +0.09(+0.61%)
May 15, 2019 15.10 15.26 15.01 15.25 102,427 +0.02(+0.12%)
May 14, 2019 15.49 15.49 15.11 15.23 114,607 -0.22(-1.43%)
May 13, 2019 15.30 15.59 15.29 15.46 187,104 -0.17(-1.06%)
May 10, 2019 15.21 15.63 15.06 15.62 143,726 +0.33(+2.17%)
May 09, 2019 14.92 15.33 14.92 15.29 107,272 +0.20(+1.35%)
May 08, 2019 15.41 15.59 15.08 15.09 104,034 -0.33(-2.16%)
May 07, 2019 15.71 15.83 15.32 15.42 141,900 -0.51(-3.19%)
May 06, 2019 15.68 15.98 15.64 15.93 120,171 +0.01(+0.06%)
May 03, 2019 15.50 15.96 15.50 15.92 136,794 +0.49(+3.17%)
May 02, 2019 15.38 15.62 15.28 15.43 80,400 +0.02(+0.12%)
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.