Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.32 13.46 13.03 13.31 146,439 -0.17(-1.27%)
Jul 30, 2020 13.58 13.71 13.40 13.48 80,563 -0.44(-3.13%)
Jul 29, 2020 13.49 13.92 13.47 13.91 110,563 +0.52(+3.89%)
Jul 28, 2020 13.47 13.61 13.35 13.39 125,333 -0.31(-2.28%)
Jul 27, 2020 13.13 13.71 13.13 13.71 84,814 +0.50(+3.80%)
Jul 24, 2020 13.67 13.67 13.20 13.20 132,819 -0.45(-3.33%)
Jul 23, 2020 13.61 13.96 13.47 13.66 250,339 +0.21(+1.55%)
Jul 22, 2020 13.18 13.66 13.18 13.45 97,304 +0.13(+1.00%)
Jul 21, 2020 13.06 13.47 13.04 13.32 147,943 +0.44(+3.38%)
Jul 20, 2020 13.35 13.48 12.78 12.88 104,755 -0.60(-4.43%)
Jul 17, 2020 13.48 13.75 13.40 13.48 130,285 +0.06(+0.42%)
Jul 16, 2020 13.26 13.63 13.16 13.42 166,276 +0.13(+1.00%)
Jul 15, 2020 13.35 13.57 13.18 13.29 134,211 +0.43(+3.31%)
Jul 14, 2020 12.36 12.87 12.29 12.86 106,297 +0.57(+4.62%)
Jul 13, 2020 12.63 12.70 12.28 12.29 117,652 -0.08(-0.61%)
Jul 10, 2020 11.96 12.46 11.94 12.37 118,566 +0.46(+3.90%)
Jul 09, 2020 12.34 12.34 11.84 11.91 156,120 -0.52(-4.19%)
Jul 08, 2020 12.24 12.49 12.06 12.43 128,197 +0.07(+0.54%)
Jul 07, 2020 12.53 12.53 12.23 12.36 153,114 -0.39(-3.05%)
Jul 06, 2020 12.80 12.80 12.41 12.75 118,688 +0.30(+2.44%)
Jul 02, 2020 12.70 12.75 12.33 12.45 206,725 +0.12(+1.00%)
Jul 01, 2020 13.21 13.41 12.30 12.32 139,874 -0.82(-6.27%)
Jun 30, 2020 12.78 13.32 12.71 13.15 221,049 +0.20(+1.54%)
Jun 29, 2020 12.17 13.19 12.06 12.95 274,910 +1.10(+9.27%)
Jun 26, 2020 11.73 11.98 11.45 11.85 415,562 -0.09(-0.79%)
Jun 25, 2020 11.74 11.98 11.47 11.94 209,831 +0.06(+0.48%)
Jun 24, 2020 12.21 12.23 11.74 11.89 215,451 -0.59(-4.71%)
Jun 23, 2020 12.62 12.63 12.16 12.47 163,627 +0.09(+0.76%)
Jun 22, 2020 12.25 12.43 11.81 12.38 190,544 +0.03(+0.23%)
Jun 19, 2020 12.44 12.80 12.11 12.35 349,680 +0.03(+0.23%)
Jun 18, 2020 12.37 12.74 12.24 12.32 182,697 -0.24(-1.89%)
Jun 17, 2020 12.98 13.06 12.47 12.56 162,059 -0.43(-3.28%)
Jun 16, 2020 13.17 13.23 12.61 12.99 165,299 +0.44(+3.47%)
Jun 15, 2020 11.65 12.65 11.65 12.55 200,705 +0.34(+2.79%)
Jun 12, 2020 12.75 12.78 11.80 12.21 217,705 +0.12(+1.02%)
Jun 11, 2020 12.06 12.48 11.69 12.09 397,797 -0.80(-6.21%)
Jun 10, 2020 13.02 13.28 12.77 12.89 204,393 -0.33(-2.49%)
Jun 09, 2020 13.01 13.51 12.82 13.22 207,651 -0.21(-1.54%)
Jun 08, 2020 14.11 14.39 13.38 13.42 200,898 -0.20(-1.45%)
Jun 05, 2020 13.90 15.16 13.43 13.62 376,520 +0.75(+5.85%)
Jun 04, 2020 12.66 13.05 12.56 12.87 252,074 -0.06(-0.44%)
Jun 03, 2020 12.77 13.11 12.61 12.92 133,095 +0.49(+3.94%)
Jun 02, 2020 12.10 12.66 12.03 12.43 150,837 +0.42(+3.53%)
Jun 01, 2020 11.85 12.35 11.68 12.01 325,264 +0.34(+2.90%)
May 29, 2020 11.78 11.95 11.37 11.67 270,278 -0.40(-3.28%)
May 28, 2020 12.66 12.66 11.94 12.07 228,021 -0.40(-3.17%)
May 27, 2020 11.92 12.50 11.78 12.46 162,838 +0.89(+7.73%)
May 26, 2020 11.43 11.85 11.43 11.57 165,011 +0.61(+5.59%)
May 22, 2020 11.02 11.02 10.73 10.96 83,718 +0.06(+0.52%)
May 21, 2020 10.69 11.19 10.69 10.90 93,568 +0.16(+1.49%)
May 20, 2020 10.60 10.92 10.60 10.74 144,586 +0.38(+3.63%)
May 19, 2020 10.50 10.86 10.22 10.36 193,346 -0.34(-3.17%)
May 18, 2020 10.02 10.81 10.02 10.70 308,116 +1.09(+11.36%)
May 15, 2020 9.742 9.789 9.460 9.610 225,338 -0.14(-1.45%)
May 14, 2020 9.507 9.751 9.074 9.751 208,500 -0.01(-0.10%)
May 13, 2020 9.893 9.963 9.394 9.761 218,267 -0.31(-3.08%)
May 12, 2020 10.76 10.76 10.07 10.07 192,706 -0.65(-6.06%)
May 11, 2020 11.17 11.17 10.63 10.72 192,781 -0.68(-5.95%)
May 08, 2020 11.39 11.56 11.19 11.40 171,580 +0.40(+3.68%)
May 07, 2020 10.65 11.18 10.54 10.99 207,946 +0.58(+5.61%)
May 06, 2020 11.06 11.22 10.40 10.41 112,676 -0.61(-5.55%)
May 05, 2020 11.56 11.70 10.98 11.02 209,419 -0.23(-2.01%)
May 04, 2020 11.06 11.32 11.00 11.25 149,475 -0.11(-0.99%)
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.