Quanex Building Products Corp (NY: NX )

38.69 -0.10 (-0.26%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.10 20.23 19.60 19.72 127,164 -0.39(-1.95%)
Nov 27, 2020 20.42 20.42 19.83 20.11 49,308 -0.30(-1.45%)
Nov 25, 2020 20.96 20.96 20.29 20.41 105,826 -0.56(-2.69%)
Nov 24, 2020 20.36 21.06 20.17 20.97 146,732 +0.86(+4.28%)
Nov 23, 2020 19.56 20.20 19.56 20.11 106,214 +0.76(+3.91%)
Nov 20, 2020 19.44 19.52 19.10 19.36 97,677 -0.33(-1.65%)
Nov 19, 2020 19.33 19.68 19.10 19.68 130,701 +0.26(+1.33%)
Nov 18, 2020 19.72 19.75 19.40 19.42 103,937 -0.24(-1.22%)
Nov 17, 2020 19.54 19.78 19.21 19.66 110,364 -0.01(-0.05%)
Nov 16, 2020 19.62 19.81 19.13 19.67 148,349 +0.55(+2.85%)
Nov 13, 2020 18.74 19.20 18.66 19.13 99,871 +0.56(+3.04%)
Nov 12, 2020 18.72 18.91 18.24 18.56 127,060 -0.38(-2.02%)
Nov 11, 2020 19.66 19.66 18.68 18.94 147,961 -0.69(-3.51%)
Nov 10, 2020 19.37 19.76 19.01 19.63 276,380 +0.64(+3.38%)
Nov 09, 2020 19.81 20.37 18.85 18.99 257,156 +0.62(+3.39%)
Nov 06, 2020 18.77 18.77 18.24 18.37 85,977 -0.30(-1.59%)
Nov 05, 2020 18.24 18.96 18.24 18.67 73,126 +0.50(+2.74%)
Nov 04, 2020 17.93 18.28 17.66 18.17 117,100 -0.16(-0.89%)
Nov 03, 2020 18.38 18.59 18.04 18.33 99,121 +0.34(+1.92%)
Nov 02, 2020 17.74 18.03 17.58 17.99 86,621 +0.56(+3.24%)
Oct 30, 2020 17.44 17.70 17.19 17.42 206,637 -0.03(-0.16%)
Oct 29, 2020 17.56 17.77 17.32 17.45 160,926 -0.27(-1.51%)
Oct 28, 2020 18.35 18.71 17.69 17.72 136,538 -1.01(-5.42%)
Oct 27, 2020 18.77 18.88 18.37 18.73 310,643 -0.11(-0.56%)
Oct 26, 2020 18.87 19.04 18.76 18.84 195,774 -0.31(-1.60%)
Oct 23, 2020 19.33 19.33 18.95 19.14 93,916 -0.04(-0.20%)
Oct 22, 2020 19.30 19.35 19.06 19.18 134,430 +0.06(+0.30%)
Oct 21, 2020 19.36 19.40 19.05 19.13 115,268 -0.14(-0.74%)
Oct 20, 2020 19.15 19.38 18.92 19.27 82,190 +0.19(+1.00%)
Oct 19, 2020 19.24 19.38 19.00 19.08 161,726 -0.11(-0.55%)
Oct 16, 2020 19.37 19.42 19.13 19.18 140,091 -0.10(-0.50%)
Oct 15, 2020 18.67 19.31 18.47 19.28 151,560 +0.40(+2.13%)
Oct 14, 2020 19.08 19.11 18.72 18.88 119,755 -0.11(-0.60%)
Oct 13, 2020 18.95 19.12 18.81 18.99 130,056 -0.20(-1.05%)
Oct 12, 2020 18.96 19.20 18.86 19.19 126,790 +0.22(+1.16%)
Oct 09, 2020 19.14 19.18 18.77 18.97 123,063 -0.02(-0.10%)
Oct 08, 2020 18.76 18.99 18.50 18.99 143,823 +0.53(+2.85%)
Oct 07, 2020 18.47 18.65 18.16 18.46 203,456 +0.17(+0.94%)
Oct 06, 2020 18.57 18.87 18.28 18.29 257,368 -0.17(-0.93%)
Oct 05, 2020 18.35 18.49 18.13 18.46 134,787 +0.20(+1.10%)
Oct 02, 2020 17.50 18.33 17.48 18.26 180,729 +0.41(+2.31%)
Oct 01, 2020 17.83 17.96 17.47 17.85 198,473 +0.20(+1.14%)
Sep 30, 2020 18.24 18.46 17.63 17.65 199,794 -0.51(-2.79%)
Sep 29, 2020 17.80 18.25 17.71 18.16 245,058 +0.30(+1.66%)
Sep 28, 2020 17.41 17.98 17.41 17.86 178,779 +0.70(+4.07%)
Sep 25, 2020 17.00 17.27 16.93 17.16 168,089 +0.17(+1.01%)
Sep 24, 2020 16.91 17.45 16.67 16.99 206,360 +0.17(+1.02%)
Sep 23, 2020 16.92 17.15 16.75 16.82 231,759 -0.15(-0.90%)
Sep 22, 2020 16.79 17.00 16.64 16.97 252,753 +0.15(+0.91%)
Sep 21, 2020 17.05 17.07 16.36 16.82 308,257 -0.78(-4.41%)
Sep 18, 2020 17.30 17.63 16.87 17.59 596,512 +0.43(+2.51%)
Sep 17, 2020 17.04 17.54 16.77 17.16 273,877 -0.02(-0.11%)
Sep 16, 2020 16.85 17.51 16.84 17.18 203,220 +0.43(+2.57%)
Sep 15, 2020 16.88 17.15 16.64 16.75 126,377 -0.02(-0.11%)
Sep 14, 2020 16.81 16.91 16.47 16.77 171,425 +0.05(+0.29%)
Sep 11, 2020 16.68 16.95 16.49 16.72 163,504 +0.11(+0.69%)
Sep 10, 2020 17.37 17.37 16.58 16.61 195,819 -0.62(-3.60%)
Sep 09, 2020 17.74 17.74 16.78 17.23 234,586 -0.21(-1.20%)
Sep 08, 2020 17.46 17.89 16.93 17.44 238,586 +0.03(+0.16%)
Sep 04, 2020 18.80 19.23 16.54 17.41 877,655 +1.02(+6.22%)
Sep 03, 2020 16.48 16.48 16.03 16.39 317,763 +0.03(+0.17%)
Sep 02, 2020 16.46 16.60 16.20 16.36 140,569 -0.22(-1.32%)
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.