Quanex Building Products Corp (NY: NX )

38.14 -0.65 (-1.68%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.99 16.07 15.86 16.05 121,101 +0.20(+1.23%)
Aug 29, 2019 15.68 15.93 15.65 15.86 91,498 +0.33(+2.10%)
Aug 28, 2019 15.24 15.60 15.19 15.53 110,929 +0.24(+1.59%)
Aug 27, 2019 15.66 15.78 15.25 15.29 125,383 -0.30(-1.91%)
Aug 26, 2019 15.49 15.75 15.39 15.59 119,401 +0.25(+1.64%)
Aug 23, 2019 15.84 15.84 15.26 15.34 175,699 -0.62(-3.86%)
Aug 22, 2019 16.10 16.13 15.80 15.95 79,501 -0.13(-0.81%)
Aug 21, 2019 16.08 16.16 15.94 16.08 109,791 +0.18(+1.11%)
Aug 20, 2019 16.05 16.12 15.79 15.90 140,525 -0.21(-1.27%)
Aug 19, 2019 16.33 16.41 15.93 16.11 96,360 +0.01(+0.06%)
Aug 16, 2019 15.99 16.13 15.87 16.10 97,181 +0.21(+1.29%)
Aug 15, 2019 15.81 16.01 15.73 15.90 125,791 +0.10(+0.65%)
Aug 14, 2019 16.08 16.15 15.69 15.79 107,864 -0.58(-3.53%)
Aug 13, 2019 16.31 16.68 16.26 16.37 100,372 -0.03(-0.17%)
Aug 12, 2019 16.41 16.49 16.24 16.40 72,612 -0.08(-0.51%)
Aug 09, 2019 16.62 16.69 16.16 16.48 256,040 -0.21(-1.23%)
Aug 08, 2019 16.81 16.93 16.67 16.69 330,443 -0.07(-0.39%)
Aug 07, 2019 16.54 16.81 16.44 16.75 292,525 -0.04(-0.22%)
Aug 06, 2019 16.80 17.00 16.51 16.79 78,385 +0.02(+0.11%)
Aug 05, 2019 16.65 16.87 16.54 16.77 128,053 -0.26(-1.53%)
Aug 02, 2019 17.10 17.11 16.77 17.03 91,389 -0.21(-1.24%)
Aug 01, 2019 17.39 17.69 17.22 17.25 207,500 -0.11(-0.64%)
Jul 31, 2019 17.34 17.67 17.29 17.36 265,454 +0.02(+0.11%)
Jul 30, 2019 16.73 17.41 16.67 17.34 144,430 +0.44(+2.59%)
Jul 29, 2019 17.20 17.29 16.77 16.90 99,649 -0.29(-1.68%)
Jul 26, 2019 17.11 17.23 16.97 17.19 75,299 +0.15(+0.87%)
Jul 25, 2019 17.25 17.36 17.02 17.04 95,563 -0.10(-0.60%)
Jul 24, 2019 16.59 17.21 16.59 17.14 125,830 +0.44(+2.62%)
Jul 23, 2019 16.68 16.80 16.53 16.71 81,040 +0.13(+0.79%)
Jul 22, 2019 16.64 16.68 16.43 16.58 175,298 -0.07(-0.39%)
Jul 19, 2019 16.92 17.01 16.62 16.64 130,755 -0.28(-1.65%)
Jul 18, 2019 16.93 17.02 16.67 16.92 127,213 +0.06(+0.33%)
Jul 17, 2019 17.20 17.22 16.76 16.86 165,840 -0.39(-2.27%)
Jul 16, 2019 17.08 17.38 17.05 17.26 307,573 +0.17(+0.98%)
Jul 15, 2019 17.29 17.35 16.96 17.09 142,856 -0.18(-1.03%)
Jul 12, 2019 16.83 17.34 16.83 17.27 133,437 +0.43(+2.55%)
Jul 11, 2019 17.30 17.39 16.76 16.84 120,851 -0.48(-2.75%)
Jul 10, 2019 17.13 17.44 16.98 17.31 199,519 +0.25(+1.48%)
Jul 09, 2019 17.07 17.11 16.88 17.06 168,093 -0.07(-0.38%)
Jul 08, 2019 17.25 17.25 16.89 17.13 142,124 -0.20(-1.13%)
Jul 05, 2019 17.26 17.35 17.09 17.32 71,652 -0.06(-0.32%)
Jul 03, 2019 17.41 17.49 17.22 17.38 96,430 +0.03(+0.16%)
Jul 02, 2019 17.71 17.71 17.06 17.35 326,286 -0.34(-1.95%)
Jul 01, 2019 17.71 17.93 17.40 17.69 423,474 +0.08(+0.48%)
Jun 28, 2019 17.25 17.61 17.25 17.61 398,917 +0.34(+1.94%)
Jun 27, 2019 16.90 17.28 16.89 17.27 566,700 +0.41(+2.43%)
Jun 26, 2019 16.78 16.91 16.59 16.86 441,330 +0.15(+0.89%)
Jun 25, 2019 16.54 16.77 16.39 16.72 164,466 +0.18(+1.07%)
Jun 24, 2019 16.40 16.77 16.40 16.54 188,164 +0.19(+1.14%)
Jun 21, 2019 16.55 16.69 16.26 16.35 563,032 -0.33(-1.96%)
Jun 20, 2019 16.43 16.71 16.38 16.68 170,089 +0.39(+2.40%)
Jun 19, 2019 16.37 16.54 16.05 16.29 146,650 -0.08(-0.51%)
Jun 18, 2019 16.45 16.55 16.19 16.37 150,318 +0.13(+0.80%)
Jun 17, 2019 16.86 16.86 15.99 16.24 306,069 -0.52(-3.11%)
Jun 14, 2019 16.78 17.14 16.73 16.76 275,455 +0.18(+1.07%)
Jun 13, 2019 15.92 16.86 15.88 16.59 607,203 +0.76(+4.77%)
Jun 12, 2019 15.88 15.94 15.76 15.83 228,991 -0.07(-0.47%)
Jun 11, 2019 15.77 15.95 15.62 15.90 212,107 +0.34(+2.21%)
Jun 10, 2019 15.55 15.93 15.51 15.56 259,669 +0.06(+0.42%)
Jun 07, 2019 15.83 15.89 15.38 15.50 157,667 -0.27(-1.71%)
Jun 06, 2019 15.64 15.83 15.20 15.77 192,279 +0.08(+0.53%)
Jun 05, 2019 16.22 16.61 15.52 15.68 419,840 +0.34(+2.24%)
Jun 04, 2019 14.87 15.34 14.87 15.34 181,451 +0.60(+4.09%)
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.