Quanex Building Products Corp (NY: NX )

28.39 +0.11 (+0.39%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.82 17.02 16.72 16.86 159,979 +0.01(+0.06%)
Sep 27, 2019 17.11 17.11 16.74 16.85 134,908 -0.18(-1.04%)
Sep 26, 2019 17.18 17.38 16.94 17.03 107,897 -0.15(-0.87%)
Sep 25, 2019 16.95 17.21 16.91 17.18 174,140 +0.22(+1.32%)
Sep 24, 2019 17.06 17.20 16.88 16.95 204,848 -0.11(-0.66%)
Sep 23, 2019 17.20 17.35 17.02 17.06 154,474 -0.18(-1.03%)
Sep 20, 2019 17.33 17.44 17.00 17.24 521,297 -0.07(-0.43%)
Sep 19, 2019 17.44 17.78 17.32 17.32 380,596 -0.19(-1.07%)
Sep 18, 2019 17.75 17.81 17.42 17.50 137,854 -0.21(-1.21%)
Sep 17, 2019 17.93 18.01 17.62 17.72 196,300 -0.06(-0.32%)
Sep 16, 2019 17.85 18.09 17.55 17.77 302,115 +0.07(+0.42%)
Sep 13, 2019 18.07 18.13 17.59 17.70 301,024 -0.14(-0.78%)
Sep 12, 2019 17.10 17.94 16.81 17.84 333,139 +0.75(+4.40%)
Sep 11, 2019 16.92 17.10 16.69 17.09 516,465 +0.38(+2.28%)
Sep 10, 2019 16.61 17.00 16.39 16.71 563,278 -0.01(-0.06%)
Sep 09, 2019 16.74 16.92 16.54 16.71 381,472 +0.09(+0.56%)
Sep 06, 2019 16.98 17.84 16.55 16.62 697,180 +0.70(+4.37%)
Sep 05, 2019 15.67 15.97 15.54 15.93 368,443 +0.35(+2.27%)
Sep 04, 2019 15.80 15.92 15.53 15.57 224,617 -0.08(-0.53%)
Sep 03, 2019 15.80 15.88 15.42 15.66 151,734 -0.33(-2.09%)
Aug 30, 2019 15.93 16.01 15.80 15.99 121,581 +0.20(+1.23%)
Aug 29, 2019 15.62 15.87 15.59 15.80 91,861 +0.33(+2.10%)
Aug 28, 2019 15.18 15.54 15.13 15.47 111,368 +0.24(+1.59%)
Aug 27, 2019 15.60 15.72 15.19 15.23 125,880 -0.30(-1.91%)
Aug 26, 2019 15.42 15.68 15.33 15.53 119,874 +0.25(+1.64%)
Aug 23, 2019 15.78 15.78 15.20 15.28 176,394 -0.61(-3.86%)
Aug 22, 2019 16.04 16.06 15.74 15.89 79,816 -0.13(-0.81%)
Aug 21, 2019 16.02 16.09 15.88 16.02 110,226 +0.18(+1.11%)
Aug 20, 2019 15.99 16.05 15.73 15.84 141,081 -0.20(-1.27%)
Aug 19, 2019 16.27 16.34 15.87 16.05 96,741 +0.01(+0.06%)
Aug 16, 2019 15.93 16.06 15.80 16.04 97,566 +0.20(+1.29%)
Aug 15, 2019 15.75 15.94 15.67 15.83 126,289 +0.10(+0.65%)
Aug 14, 2019 16.02 16.08 15.63 15.73 108,291 -0.58(-3.53%)
Aug 13, 2019 16.25 16.61 16.19 16.31 100,770 -0.03(-0.17%)
Aug 12, 2019 16.34 16.43 16.18 16.33 72,900 -0.08(-0.51%)
Aug 09, 2019 16.56 16.62 16.09 16.42 257,054 -0.20(-1.23%)
Aug 08, 2019 16.74 16.86 16.60 16.62 331,751 -0.07(-0.39%)
Aug 07, 2019 16.47 16.74 16.37 16.69 293,683 -0.04(-0.22%)
Aug 06, 2019 16.73 16.94 16.45 16.72 78,696 +0.02(+0.11%)
Aug 05, 2019 16.58 16.80 16.47 16.71 128,560 -0.26(-1.53%)
Aug 02, 2019 17.03 17.04 16.71 16.97 91,751 -0.21(-1.24%)
Aug 01, 2019 17.32 17.62 17.15 17.18 208,321 -0.11(-0.64%)
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%)
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.