Quanex Building Products Corp (NY: NX )

22.15 USD +0.06 (+0.27%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.40 16.40 16.40 0 +0.20(+1.23%)
Aug 30, 2018 16.60 16.60 16.10 16.20 166,188 -0.35(-2.11%)
Aug 29, 2018 16.65 16.75 16.45 16.55 140,687 -0.05(-0.30%)
Aug 28, 2018 16.90 16.90 16.40 16.60 295,395 -0.20(-1.19%)
Aug 27, 2018 16.80 17.00 16.70 16.80 165,309 +0.05(+0.30%)
Aug 24, 2018 17.10 17.15 16.70 16.75 74,100 -0.30(-1.76%)
Aug 23, 2018 17.20 17.20 16.85 17.05 60,363 -0.15(-0.87%)
Aug 22, 2018 17.50 17.55 16.95 17.20 107,622 -0.35(-1.99%)
Aug 21, 2018 17.25 17.65 17.10 17.55 94,799 +0.45(+2.63%)
Aug 20, 2018 17.00 17.25 16.80 17.10 92,000 +0.15(+0.88%)
Aug 17, 2018 16.90 17.10 16.85 16.95 105,900 -0.05(-0.29%)
Aug 16, 2018 16.75 17.05 16.65 17.00 67,162 +0.25(+1.49%)
Aug 15, 2018 16.75 16.75 16.45 16.75 93,417 -0.05(-0.30%)
Aug 14, 2018 16.50 16.80 16.50 16.80 45,558 +0.40(+2.44%)
Aug 13, 2018 16.65 16.65 16.00 16.40 300,990 -0.25(-1.50%)
Aug 10, 2018 16.65 16.75 16.35 16.65 95,800 -0.05(-0.30%)
Aug 09, 2018 16.95 17.00 16.65 16.70 162,295 -0.15(-0.89%)
Aug 08, 2018 16.90 17.00 16.65 16.85 52,269 -0.15(-0.88%)
Aug 07, 2018 16.85 17.10 16.80 17.00 66,943 +0.20(+1.19%)
Aug 06, 2018 16.75 17.00 16.60 16.80 57,662 -0.05(-0.30%)
Aug 03, 2018 16.90 17.10 16.65 16.85 99,200 +0.00(+0.00%)
Aug 02, 2018 16.75 17.05 16.75 16.85 91,328 +0.00(+0.00%)
Aug 01, 2018 17.65 17.65 16.45 16.85 226,584 -0.85(-4.80%)
Jul 31, 2018 17.15 17.75 17.05 17.70 241,022 +0.50(+2.91%)
Jul 30, 2018 17.05 17.40 17.00 17.20 78,782 +0.15(+0.88%)
Jul 27, 2018 17.20 17.45 16.95 17.05 197,700 -0.20(-1.16%)
Jul 26, 2018 16.85 17.30 16.70 17.25 77,561 +0.40(+2.37%)
Jul 25, 2018 17.20 17.20 16.55 16.85 152,449 -0.45(-2.60%)
Jul 24, 2018 17.60 17.75 17.23 17.30 177,107 -0.25(-1.42%)
Jul 23, 2018 17.80 17.85 17.50 17.55 124,024 -0.25(-1.40%)
Jul 20, 2018 18.40 18.40 17.60 17.80 149,260 -0.65(-3.52%)
Jul 19, 2018 18.25 18.75 18.25 18.45 183,964 +0.20(+1.10%)
Jul 18, 2018 17.85 18.40 17.80 18.25 185,137 +0.40(+2.24%)
Jul 17, 2018 17.50 17.90 17.50 17.85 109,416 +0.35(+2.00%)
Jul 16, 2018 17.50 17.55 17.40 17.50 81,463 +0.00(+0.00%)
Jul 13, 2018 17.50 17.70 17.45 17.50 58,460 +0.00(+0.00%)
Jul 12, 2018 17.95 18.00 17.50 17.50 161,287 -0.30(-1.69%)
Jul 11, 2018 17.85 18.00 17.60 17.80 117,423 -0.10(-0.56%)
Jul 10, 2018 18.25 18.30 17.80 17.90 221,244 -0.40(-2.19%)
Jul 09, 2018 18.55 18.65 18.10 18.30 135,293 -0.30(-1.61%)
Jul 06, 2018 18.50 18.80 18.45 18.60 92,811 +0.05(+0.27%)
Jul 05, 2018 18.20 18.55 17.90 18.55 107,567 +0.45(+2.49%)
Jul 03, 2018 18.10 18.10 18.10 0 +0.00(+0.00%)
Jul 02, 2018 17.65 18.10 17.60 18.10 118,841 +0.15(+0.84%)
Jun 29, 2018 17.95 18.05 17.75 17.95 94,122 +0.10(+0.56%)
Jun 28, 2018 18.05 18.05 17.65 17.85 78,103 -0.15(-0.83%)
Jun 27, 2018 18.45 18.55 17.90 18.00 111,528 -0.50(-2.70%)
Jun 26, 2018 18.10 18.55 18.00 18.50 154,285 +0.45(+2.49%)
Jun 25, 2018 18.20 18.25 17.90 18.05 245,749 -0.30(-1.63%)
Jun 22, 2018 18.70 18.75 18.00 18.35 433,873 -0.30(-1.61%)
Jun 21, 2018 18.90 18.95 18.65 18.65 95,251 -0.25(-1.32%)
Jun 20, 2018 18.75 19.00 18.55 18.90 118,699 +0.20(+1.07%)
Jun 19, 2018 18.40 18.85 18.25 18.70 221,566 +0.00(+0.00%)
Jun 18, 2018 18.75 19.00 18.60 18.70 125,034 -0.25(-1.32%)
Jun 15, 2018 19.20 19.00 18.95 304,644 -0.05(-0.26%)
Jun 14, 2018 19.05 19.05 18.60 19.00 173,340 -0.05(-0.26%)
Jun 13, 2018 19.70 19.75 18.90 19.05 186,538 -0.70(-3.54%)
Jun 12, 2018 19.50 19.85 19.05 19.75 239,311 +0.40(+2.07%)
Jun 11, 2018 18.90 19.45 18.90 19.35 450,135 +0.40(+2.11%)
Jun 08, 2018 19.80 19.80 18.70 18.95 385,016 -1.30(-6.42%)
Jun 07, 2018 19.80 20.30 19.55 20.25 313,454 +0.55(+2.79%)
Jun 06, 2018 20.05 19.70 639,315 +0.50(+2.60%)
Jun 05, 2018 17.90 19.45 17.90 19.20 1,423,418 +2.60(+15.66%)
Jun 04, 2018 16.85 16.95 16.25 16.60 493,162 -0.20(-1.19%)
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.