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 (%)
Jul 31, 2020 13.38 13.53 13.10 13.37 145,710 -0.17(-1.27%)
Jul 30, 2020 13.65 13.78 13.47 13.55 80,162 -0.44(-3.13%)
Jul 29, 2020 13.55 13.99 13.54 13.98 110,012 +0.52(+3.89%)
Jul 28, 2020 13.54 13.68 13.42 13.46 124,709 -0.31(-2.28%)
Jul 27, 2020 13.19 13.77 13.19 13.77 84,392 +0.50(+3.80%)
Jul 24, 2020 13.74 13.74 13.27 13.27 132,158 -0.46(-3.33%)
Jul 23, 2020 13.68 14.03 13.54 13.73 249,093 +0.21(+1.55%)
Jul 22, 2020 13.25 13.73 13.25 13.52 96,820 +0.13(+1.00%)
Jul 21, 2020 13.13 13.54 13.11 13.38 147,207 +0.44(+3.38%)
Jul 20, 2020 13.41 13.55 12.84 12.95 104,233 -0.60(-4.43%)
Jul 17, 2020 13.55 13.82 13.47 13.55 129,636 +0.06(+0.42%)
Jul 16, 2020 13.33 13.70 13.22 13.49 165,448 +0.13(+1.00%)
Jul 15, 2020 13.41 13.64 13.25 13.36 133,543 +0.43(+3.31%)
Jul 14, 2020 12.42 12.94 12.36 12.93 105,768 +0.57(+4.62%)
Jul 13, 2020 12.70 12.76 12.34 12.36 117,067 -0.08(-0.61%)
Jul 10, 2020 12.02 12.52 12.00 12.43 117,975 +0.47(+3.90%)
Jul 09, 2020 12.40 12.40 11.90 11.97 155,343 -0.52(-4.19%)
Jul 08, 2020 12.30 12.56 12.12 12.49 127,559 +0.07(+0.54%)
Jul 07, 2020 12.59 12.59 12.29 12.42 152,352 -0.39(-3.05%)
Jul 06, 2020 12.86 12.86 12.47 12.81 118,097 +0.30(+2.44%)
Jul 02, 2020 12.76 12.81 12.39 12.51 205,696 +0.12(+1.00%)
Jul 01, 2020 13.28 13.48 12.37 12.38 139,178 -0.83(-6.27%)
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%)
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.