Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.64 20.91 20.64 20.87 225,284 +0.23(+1.10%)
Sep 28, 2017 20.41 20.69 20.14 20.64 192,000 +0.23(+1.11%)
Sep 27, 2017 19.69 20.55 19.50 20.41 292,413 +0.77(+3.94%)
Sep 26, 2017 19.50 19.91 19.46 19.64 251,329 +0.23(+1.17%)
Sep 25, 2017 19.05 19.55 19.05 19.41 183,399 +0.27(+1.43%)
Sep 22, 2017 18.91 19.41 18.91 19.14 126,753 +0.18(+0.96%)
Sep 21, 2017 18.82 19.23 18.55 18.96 224,013 +0.14(+0.72%)
Sep 20, 2017 19.23 19.37 18.78 18.82 245,751 -0.50(-2.59%)
Sep 19, 2017 19.14 19.41 19.00 19.32 250,466 +0.18(+0.95%)
Sep 18, 2017 19.00 19.28 18.87 19.14 155,299 +0.14(+0.72%)
Sep 15, 2017 18.50 19.19 18.50 19.00 366,729 +0.35(+1.90%)
Sep 14, 2017 18.33 18.79 18.11 18.65 134,176 +0.27(+1.48%)
Sep 13, 2017 18.74 18.88 18.33 18.38 152,102 -0.41(-2.17%)
Sep 12, 2017 17.97 18.88 17.83 18.79 193,600 +0.86(+4.81%)
Sep 11, 2017 18.38 18.38 17.61 17.92 249,293 -0.45(-2.47%)
Sep 08, 2017 17.88 18.47 17.74 18.38 186,949 +0.36(+2.02%)
Sep 07, 2017 17.11 18.38 16.93 18.01 331,762 -0.14(-0.75%)
Sep 06, 2017 18.15 18.33 18.06 18.15 107,740 +0.09(+0.50%)
Sep 05, 2017 18.24 18.24 17.92 18.06 103,509 -0.05(-0.25%)
Sep 01, 2017 17.88 18.15 17.79 18.11 145,715 +0.32(+1.79%)
Aug 31, 2017 17.74 18.11 17.65 17.79 153,324 +0.27(+1.55%)
Aug 30, 2017 17.42 17.74 17.38 17.52 73,490 +0.09(+0.52%)
Aug 29, 2017 17.20 17.56 17.15 17.42 87,567 +0.09(+0.52%)
Aug 28, 2017 17.24 17.70 17.15 17.33 118,239 +0.14(+0.79%)
Aug 25, 2017 16.97 17.38 16.83 17.20 95,756 +0.27(+1.61%)
Aug 24, 2017 17.02 17.06 16.83 16.93 50,775 -0.09(-0.53%)
Aug 23, 2017 17.15 17.20 16.93 17.02 84,066 -0.27(-1.58%)
Aug 22, 2017 17.20 17.29 16.88 17.29 76,436 +0.18(+1.06%)
Aug 21, 2017 17.38 17.44 17.02 17.11 103,431 -0.36(-2.08%)
Aug 18, 2017 17.02 17.52 16.88 17.47 202,691 +0.27(+1.58%)
Aug 17, 2017 17.56 17.83 17.15 17.20 95,359 -0.45(-2.57%)
Aug 16, 2017 18.01 18.15 17.56 17.65 82,947 -0.36(-2.02%)
Aug 15, 2017 18.33 18.33 17.92 18.01 73,975 -0.27(-1.49%)
Aug 14, 2017 18.29 18.47 18.15 18.29 119,527 +0.23(+1.26%)
Aug 11, 2017 18.11 18.56 17.11 18.06 115,100 -0.18(-0.99%)
Aug 10, 2017 18.83 19.06 18.20 18.24 184,524 -0.73(-3.83%)
Aug 09, 2017 19.10 19.10 18.65 18.97 168,590 -0.23(-1.18%)
Aug 08, 2017 19.65 19.74 19.15 19.19 129,853 -0.45(-2.31%)
Aug 07, 2017 19.24 19.74 18.88 19.65 222,573 +0.27(+1.41%)
Aug 04, 2017 19.01 19.42 18.91 19.38 68,741 +0.45(+2.40%)
Aug 03, 2017 19.29 19.65 18.65 18.92 148,607 -0.36(-1.88%)
Aug 02, 2017 19.60 19.74 19.10 19.29 113,563 -0.36(-1.85%)
Aug 01, 2017 19.65 19.74 19.38 19.65 99,075 +0.14(+0.70%)
Jul 31, 2017 20.42 20.52 19.19 19.51 215,781 -0.91(-4.44%)
Jul 28, 2017 19.88 20.56 19.83 20.42 353,405 +0.54(+2.74%)
Jul 27, 2017 20.24 20.33 19.83 19.88 138,298 -0.32(-1.57%)
Jul 26, 2017 20.56 20.56 19.97 20.19 167,780 -0.23(-1.11%)
Jul 25, 2017 19.15 20.46 19.15 20.42 450,342 +1.36(+7.14%)
Jul 24, 2017 19.10 19.15 18.74 19.06 123,279 -0.18(-0.94%)
Jul 21, 2017 19.51 19.51 19.15 19.24 128,928 +0.00(+0.00%)
Jul 20, 2017 19.19 19.29 18.88 19.24 75,962 +0.05(+0.24%)
Jul 19, 2017 19.24 19.42 18.83 19.19 130,046 +0.05(+0.24%)
Jul 18, 2017 19.06 19.24 18.83 19.15 139,938 -0.05(-0.24%)
Jul 17, 2017 19.15 19.33 18.88 19.19 141,394 -0.05(-0.24%)
Jul 14, 2017 19.10 19.33 19.01 19.24 109,572 +0.09(+0.47%)
Jul 13, 2017 19.01 19.15 18.83 19.15 85,169 +0.09(+0.48%)
Jul 12, 2017 19.15 19.29 18.88 19.06 76,904 +0.09(+0.48%)
Jul 11, 2017 19.06 19.19 18.79 18.97 102,078 -0.18(-0.95%)
Jul 10, 2017 19.47 19.47 19.15 19.15 119,019 -0.36(-1.86%)
Jul 07, 2017 19.24 19.56 19.15 19.51 80,544 +0.36(+1.90%)
Jul 06, 2017 19.19 19.33 19.06 19.15 92,019 -0.18(-0.94%)
Jul 05, 2017 19.33 19.38 19.19 19.33 118,591 -0.05(-0.23%)
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.