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 (%)
May 31, 2019 14.55 14.55 14.27 14.41 126,821 -0.33(-2.21%)
May 30, 2019 14.69 14.84 14.48 14.73 129,786 +0.08(+0.57%)
May 29, 2019 14.81 14.98 14.64 14.65 151,161 -0.31(-2.05%)
May 28, 2019 15.11 15.15 14.90 14.95 163,811 -0.14(-0.92%)
May 24, 2019 15.13 15.18 14.95 15.09 52,860 +0.07(+0.49%)
May 23, 2019 14.97 15.05 14.83 15.02 137,079 -0.10(-0.68%)
May 22, 2019 14.95 15.18 14.88 15.12 122,462 +0.04(+0.25%)
May 21, 2019 15.01 15.09 14.85 15.08 97,555 +0.20(+1.31%)
May 20, 2019 14.77 14.91 14.69 14.89 84,417 +0.04(+0.25%)
May 17, 2019 15.30 15.37 14.81 14.85 112,287 -0.59(-3.79%)
May 16, 2019 15.41 15.47 15.34 15.44 68,113 +0.09(+0.61%)
May 15, 2019 15.19 15.35 15.10 15.34 101,812 +0.02(+0.12%)
May 14, 2019 15.59 15.59 15.21 15.33 113,918 -0.22(-1.43%)
May 13, 2019 15.39 15.69 15.38 15.55 185,979 -0.17(-1.06%)
May 10, 2019 15.30 15.73 15.15 15.72 142,862 +0.33(+2.17%)
May 09, 2019 15.01 15.42 15.01 15.38 106,627 +0.20(+1.35%)
May 08, 2019 15.50 15.69 15.17 15.18 103,408 -0.33(-2.16%)
May 07, 2019 15.81 15.92 15.41 15.51 141,047 -0.51(-3.19%)
May 06, 2019 15.77 16.07 15.73 16.02 119,448 +0.01(+0.06%)
May 03, 2019 15.60 16.06 15.60 16.01 135,972 +0.49(+3.17%)
May 02, 2019 15.47 15.72 15.37 15.52 79,916 +0.02(+0.12%)
May 01, 2019 15.54 15.73 15.45 15.50 329,071 -0.03(-0.18%)
Apr 30, 2019 15.53 15.55 15.30 15.53 101,955 -0.01(-0.06%)
Apr 29, 2019 15.43 15.59 15.39 15.54 92,473 +0.10(+0.66%)
Apr 26, 2019 15.40 15.51 15.23 15.44 92,155 +0.02(+0.12%)
Apr 25, 2019 15.46 15.53 15.16 15.42 171,075 -0.18(-1.13%)
Apr 24, 2019 15.37 15.65 15.37 15.60 134,463 +0.20(+1.27%)
Apr 23, 2019 15.09 15.40 15.00 15.40 142,460 +0.31(+2.03%)
Apr 22, 2019 15.38 15.38 14.96 15.09 136,836 -0.37(-2.40%)
Apr 18, 2019 15.36 15.58 15.34 15.47 89,679 -0.02(-0.12%)
Apr 17, 2019 15.53 15.55 15.31 15.48 117,792 +0.01(+0.06%)
Apr 16, 2019 15.45 15.48 15.23 15.47 139,509 +0.06(+0.36%)
Apr 15, 2019 15.57 15.59 15.31 15.42 108,419 -0.08(-0.54%)
Apr 12, 2019 15.53 15.56 15.28 15.50 125,206 +0.07(+0.42%)
Apr 11, 2019 15.44 15.48 15.29 15.44 118,813 +0.01(+0.06%)
Apr 10, 2019 15.23 15.43 15.07 15.43 181,750 +0.28(+1.84%)
Apr 09, 2019 15.17 15.25 15.04 15.15 351,240 -0.13(-0.85%)
Apr 08, 2019 15.19 15.33 15.11 15.28 165,765 -0.02(-0.12%)
Apr 05, 2019 15.08 15.31 15.08 15.30 96,246 +0.21(+1.42%)
Apr 04, 2019 14.93 15.26 14.93 15.08 118,732 +0.11(+0.74%)
Apr 03, 2019 14.99 14.99 14.80 14.97 224,099 +0.11(+0.75%)
Apr 02, 2019 14.95 14.95 14.79 14.86 191,243 -0.07(-0.50%)
Apr 01, 2019 14.94 15.09 14.89 14.94 294,823 +0.18(+1.20%)
Mar 29, 2019 14.93 14.96 14.65 14.76 207,672 -0.04(-0.25%)
Mar 28, 2019 14.68 14.81 14.56 14.80 186,370 +0.18(+1.21%)
Mar 27, 2019 14.51 14.80 14.48 14.62 154,722 +0.07(+0.45%)
Mar 26, 2019 14.45 14.69 14.33 14.56 192,754 +0.20(+1.36%)
Mar 25, 2019 14.02 14.36 13.95 14.36 242,739 +0.33(+2.32%)
Mar 22, 2019 14.54 14.69 14.04 14.04 225,651 -0.68(-4.61%)
Mar 21, 2019 14.66 14.99 14.66 14.71 318,529 -0.06(-0.38%)
Mar 20, 2019 14.65 15.05 14.51 14.77 271,316 +0.09(+0.63%)
Mar 19, 2019 14.84 14.92 14.65 14.68 261,427 -0.10(-0.69%)
Mar 18, 2019 14.66 14.93 14.66 14.78 287,913 +0.19(+1.27%)
Mar 15, 2019 14.31 15.21 14.25 14.59 1,221,165 +0.50(+3.56%)
Mar 14, 2019 14.22 14.30 14.06 14.09 293,902 -0.07(-0.52%)
Mar 13, 2019 14.23 14.36 14.11 14.16 354,005 -0.06(-0.45%)
Mar 12, 2019 14.41 14.69 14.22 14.23 354,519 -0.18(-1.22%)
Mar 11, 2019 13.64 14.46 13.57 14.41 476,347 +0.83(+6.13%)
Mar 08, 2019 13.64 13.70 13.43 13.57 351,625 -0.06(-0.47%)
Mar 07, 2019 15.04 15.04 13.55 13.64 825,293 -1.42(-9.45%)
Mar 06, 2019 16.28 17.05 15.06 15.06 646,962 -0.67(-4.29%)
Mar 05, 2019 15.89 15.96 15.68 15.74 262,953 -0.16(-0.99%)
Mar 04, 2019 15.99 16.10 15.84 15.89 269,026 -0.12(-0.75%)
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.