Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.27 17.60 17.22 17.29 266,505 +0.02(+0.11%)
Jul 30, 2019 16.67 17.35 16.60 17.27 145,002 +0.44(+2.59%)
Jul 29, 2019 17.13 17.23 16.71 16.84 100,044 -0.29(-1.68%)
Jul 26, 2019 17.04 17.16 16.90 17.12 75,597 +0.15(+0.87%)
Jul 25, 2019 17.18 17.29 16.96 16.97 95,941 -0.10(-0.60%)
Jul 24, 2019 16.52 17.14 16.52 17.08 126,328 +0.44(+2.62%)
Jul 23, 2019 16.61 16.73 16.47 16.64 81,361 +0.13(+0.79%)
Jul 22, 2019 16.58 16.61 16.36 16.51 175,992 -0.07(-0.39%)
Jul 19, 2019 16.85 16.95 16.56 16.58 131,273 -0.28(-1.65%)
Jul 18, 2019 16.86 16.96 16.60 16.85 127,717 +0.06(+0.33%)
Jul 17, 2019 17.13 17.15 16.70 16.80 166,497 -0.39(-2.27%)
Jul 16, 2019 17.01 17.31 16.98 17.19 308,791 +0.17(+0.98%)
Jul 15, 2019 17.23 17.28 16.89 17.02 143,421 -0.18(-1.03%)
Jul 12, 2019 16.76 17.27 16.76 17.20 133,965 +0.43(+2.55%)
Jul 11, 2019 17.23 17.32 16.70 16.77 121,330 -0.47(-2.75%)
Jul 10, 2019 17.06 17.37 16.91 17.24 200,309 +0.25(+1.48%)
Jul 09, 2019 17.00 17.04 16.82 16.99 168,758 -0.06(-0.38%)
Jul 08, 2019 17.18 17.18 16.83 17.06 142,687 -0.20(-1.13%)
Jul 05, 2019 17.19 17.28 17.03 17.25 71,936 -0.06(-0.32%)
Jul 03, 2019 17.35 17.42 17.15 17.31 96,812 +0.03(+0.16%)
Jul 02, 2019 17.64 17.64 16.99 17.28 327,577 -0.34(-1.95%)
Jul 01, 2019 17.64 17.86 17.33 17.62 425,150 +0.08(+0.48%)
Jun 28, 2019 17.18 17.54 17.18 17.54 400,496 +0.33(+1.94%)
Jun 27, 2019 16.84 17.22 16.83 17.21 568,943 +0.41(+2.43%)
Jun 26, 2019 16.71 16.84 16.53 16.80 443,077 +0.15(+0.89%)
Jun 25, 2019 16.47 16.71 16.32 16.65 165,117 +0.18(+1.07%)
Jun 24, 2019 16.33 16.71 16.33 16.47 188,909 +0.19(+1.14%)
Jun 21, 2019 16.48 16.62 16.19 16.29 565,260 -0.32(-1.96%)
Jun 20, 2019 16.36 16.64 16.32 16.61 170,762 +0.39(+2.40%)
Jun 19, 2019 16.31 16.47 15.99 16.22 147,230 -0.08(-0.51%)
Jun 18, 2019 16.39 16.48 16.13 16.31 150,913 +0.13(+0.80%)
Jun 17, 2019 16.80 16.80 15.93 16.18 307,280 -0.52(-3.11%)
Jun 14, 2019 16.71 17.08 16.67 16.70 276,545 +0.18(+1.07%)
Jun 13, 2019 15.86 16.80 15.81 16.52 609,607 +0.75(+4.77%)
Jun 12, 2019 15.81 15.88 15.69 15.77 229,898 -0.07(-0.47%)
Jun 11, 2019 15.70 15.89 15.55 15.84 212,947 +0.34(+2.21%)
Jun 10, 2019 15.49 15.87 15.45 15.50 260,697 +0.06(+0.42%)
Jun 07, 2019 15.77 15.83 15.31 15.43 158,291 -0.27(-1.71%)
Jun 06, 2019 15.57 15.76 15.14 15.70 193,040 +0.08(+0.53%)
Jun 05, 2019 16.16 16.54 15.46 15.62 421,502 +0.34(+2.24%)
Jun 04, 2019 14.81 15.28 14.81 15.28 182,169 +0.60(+4.09%)
Jun 03, 2019 14.31 14.76 14.31 14.68 149,458 +0.34(+2.39%)
May 31, 2019 14.47 14.47 14.20 14.34 127,455 -0.32(-2.21%)
May 30, 2019 14.61 14.77 14.41 14.66 130,435 +0.08(+0.57%)
May 29, 2019 14.73 14.91 14.57 14.58 151,917 -0.30(-2.05%)
May 28, 2019 15.04 15.07 14.83 14.88 164,630 -0.14(-0.92%)
May 24, 2019 15.06 15.10 14.88 15.02 53,124 +0.07(+0.50%)
May 23, 2019 14.90 14.97 14.76 14.95 137,765 -0.10(-0.68%)
May 22, 2019 14.88 15.10 14.81 15.05 123,074 +0.04(+0.25%)
May 21, 2019 14.94 15.02 14.78 15.01 98,043 +0.19(+1.31%)
May 20, 2019 14.70 14.83 14.62 14.82 84,840 +0.04(+0.25%)
May 17, 2019 15.22 15.30 14.73 14.78 112,849 -0.58(-3.79%)
May 16, 2019 15.33 15.39 15.27 15.36 68,453 +0.09(+0.61%)
May 15, 2019 15.11 15.28 15.03 15.27 102,321 +0.02(+0.12%)
May 14, 2019 15.51 15.51 15.13 15.25 114,488 -0.22(-1.43%)
May 13, 2019 15.31 15.61 15.31 15.47 186,909 -0.17(-1.06%)
May 10, 2019 15.22 15.65 15.07 15.64 143,576 +0.33(+2.17%)
May 09, 2019 14.94 15.34 14.94 15.31 107,161 +0.20(+1.35%)
May 08, 2019 15.43 15.61 15.09 15.10 103,926 -0.33(-2.16%)
May 07, 2019 15.73 15.84 15.33 15.43 141,752 -0.51(-3.19%)
May 06, 2019 15.69 15.99 15.66 15.94 120,046 +0.01(+0.06%)
May 03, 2019 15.52 15.98 15.52 15.93 136,652 +0.49(+3.17%)
May 02, 2019 15.40 15.64 15.30 15.44 80,316 +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.