Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.52 20.79 20.52 20.74 226,646 +0.23(+1.10%)
Sep 28, 2017 20.29 20.56 20.02 20.52 193,162 +0.23(+1.11%)
Sep 27, 2017 19.57 20.43 19.39 20.29 294,181 +0.77(+3.94%)
Sep 26, 2017 19.39 19.79 19.34 19.52 252,849 +0.23(+1.17%)
Sep 25, 2017 18.94 19.43 18.94 19.30 184,508 +0.27(+1.42%)
Sep 22, 2017 18.80 19.30 18.80 19.03 127,520 +0.18(+0.96%)
Sep 21, 2017 18.71 19.12 18.44 18.85 225,367 +0.14(+0.72%)
Sep 20, 2017 19.12 19.25 18.66 18.71 247,237 -0.50(-2.59%)
Sep 19, 2017 19.03 19.30 18.89 19.21 251,980 +0.18(+0.95%)
Sep 18, 2017 18.89 19.16 18.75 19.03 156,238 +0.14(+0.72%)
Sep 15, 2017 18.39 19.07 18.39 18.89 368,947 +0.35(+1.90%)
Sep 14, 2017 18.22 18.67 18.00 18.54 134,987 +0.27(+1.48%)
Sep 13, 2017 18.63 18.76 18.22 18.27 153,022 -0.41(-2.17%)
Sep 12, 2017 17.86 18.76 17.73 18.67 194,771 +0.86(+4.81%)
Sep 11, 2017 18.27 18.27 17.50 17.82 250,800 -0.45(-2.47%)
Sep 08, 2017 17.77 18.36 17.64 18.27 188,080 +0.36(+2.02%)
Sep 07, 2017 17.00 18.27 16.82 17.91 333,768 -0.14(-0.75%)
Sep 06, 2017 18.04 18.22 17.95 18.04 108,392 +0.09(+0.50%)
Sep 05, 2017 18.13 18.13 17.82 17.95 104,135 -0.05(-0.25%)
Sep 01, 2017 17.77 18.04 17.68 18.00 146,596 +0.32(+1.79%)
Aug 31, 2017 17.64 18.00 17.55 17.68 154,251 +0.27(+1.55%)
Aug 30, 2017 17.32 17.64 17.27 17.41 73,934 +0.09(+0.52%)
Aug 29, 2017 17.09 17.46 17.05 17.32 88,097 +0.09(+0.52%)
Aug 28, 2017 17.14 17.59 17.05 17.23 118,954 +0.14(+0.79%)
Aug 25, 2017 16.87 17.27 16.73 17.09 96,335 +0.27(+1.61%)
Aug 24, 2017 16.91 16.96 16.73 16.82 51,082 -0.09(-0.53%)
Aug 23, 2017 17.05 17.09 16.82 16.91 84,575 -0.27(-1.57%)
Aug 22, 2017 17.09 17.18 16.78 17.18 76,898 +0.18(+1.06%)
Aug 21, 2017 17.27 17.34 16.91 17.00 104,056 -0.36(-2.08%)
Aug 18, 2017 16.91 17.41 16.78 17.37 203,916 +0.27(+1.58%)
Aug 17, 2017 17.46 17.73 17.05 17.09 95,935 -0.45(-2.57%)
Aug 16, 2017 17.91 18.04 17.46 17.55 83,449 -0.36(-2.01%)
Aug 15, 2017 18.22 18.22 17.82 17.91 74,423 -0.27(-1.49%)
Aug 14, 2017 18.18 18.36 18.04 18.18 120,250 +0.23(+1.26%)
Aug 11, 2017 18.00 18.45 17.00 17.95 115,796 -0.18(-0.99%)
Aug 10, 2017 18.72 18.94 18.09 18.13 185,640 -0.72(-3.83%)
Aug 09, 2017 18.99 18.99 18.54 18.85 169,609 -0.23(-1.18%)
Aug 08, 2017 19.53 19.62 19.03 19.08 130,638 -0.45(-2.31%)
Aug 07, 2017 19.12 19.62 18.76 19.53 223,919 +0.27(+1.41%)
Aug 04, 2017 18.90 19.30 18.80 19.26 69,157 +0.45(+2.40%)
Aug 03, 2017 19.17 19.53 18.54 18.81 149,506 -0.36(-1.88%)
Aug 02, 2017 19.48 19.62 18.99 19.17 114,250 -0.36(-1.85%)
Aug 01, 2017 19.53 19.62 19.26 19.53 99,674 +0.14(+0.70%)
Jul 31, 2017 20.30 20.40 19.08 19.39 217,086 -0.90(-4.44%)
Jul 28, 2017 19.76 20.43 19.71 20.30 355,542 +0.54(+2.74%)
Jul 27, 2017 20.12 20.21 19.71 19.76 139,134 -0.32(-1.57%)
Jul 26, 2017 20.43 20.43 19.85 20.07 168,794 -0.23(-1.11%)
Jul 25, 2017 19.03 20.34 19.03 20.30 453,065 +1.35(+7.14%)
Jul 24, 2017 18.99 19.03 18.63 18.94 124,025 -0.18(-0.94%)
Jul 21, 2017 19.39 19.39 19.03 19.12 129,708 +0.00(+0.00%)
Jul 20, 2017 19.08 19.17 18.76 19.12 76,422 +0.05(+0.24%)
Jul 19, 2017 19.12 19.30 18.72 19.08 130,832 +0.05(+0.24%)
Jul 18, 2017 18.94 19.12 18.72 19.03 140,785 -0.05(-0.24%)
Jul 17, 2017 19.03 19.21 18.76 19.08 142,249 -0.05(-0.24%)
Jul 14, 2017 18.99 19.21 18.90 19.12 110,234 +0.09(+0.47%)
Jul 13, 2017 18.90 19.03 18.72 19.03 85,685 +0.09(+0.48%)
Jul 12, 2017 19.03 19.17 18.76 18.94 77,369 +0.09(+0.48%)
Jul 11, 2017 18.94 19.08 18.67 18.85 102,695 -0.18(-0.95%)
Jul 10, 2017 19.35 19.35 19.03 19.03 119,739 -0.36(-1.86%)
Jul 07, 2017 19.12 19.44 19.03 19.39 81,031 +0.36(+1.90%)
Jul 06, 2017 19.08 19.21 18.94 19.03 92,575 -0.18(-0.94%)
Jul 05, 2017 19.21 19.26 19.08 19.21 119,308 -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.