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 (%)
Aug 30, 2019 15.91 15.99 15.78 15.97 121,707 +0.19(+1.23%)
Aug 29, 2019 15.60 15.85 15.57 15.78 91,956 +0.32(+2.10%)
Aug 28, 2019 15.17 15.52 15.11 15.45 111,484 +0.24(+1.59%)
Aug 27, 2019 15.58 15.70 15.18 15.21 126,011 -0.30(-1.91%)
Aug 26, 2019 15.41 15.67 15.32 15.51 119,998 +0.25(+1.64%)
Aug 23, 2019 15.76 15.76 15.19 15.26 176,578 -0.61(-3.86%)
Aug 22, 2019 16.02 16.05 15.72 15.87 79,899 -0.13(-0.81%)
Aug 21, 2019 16.00 16.08 15.86 16.00 110,341 +0.18(+1.11%)
Aug 20, 2019 15.97 16.04 15.71 15.83 141,228 -0.20(-1.27%)
Aug 19, 2019 16.25 16.33 15.85 16.03 96,842 +0.01(+0.06%)
Aug 16, 2019 15.91 16.05 15.79 16.02 97,667 +0.20(+1.29%)
Aug 15, 2019 15.73 15.93 15.65 15.82 126,420 +0.10(+0.65%)
Aug 14, 2019 16.00 16.07 15.61 15.71 108,403 -0.58(-3.53%)
Aug 13, 2019 16.23 16.60 16.18 16.29 100,875 -0.03(-0.17%)
Aug 12, 2019 16.33 16.41 16.16 16.32 72,976 -0.08(-0.51%)
Aug 09, 2019 16.54 16.60 16.08 16.40 257,321 -0.20(-1.23%)
Aug 08, 2019 16.73 16.84 16.59 16.60 332,096 -0.06(-0.39%)
Aug 07, 2019 16.46 16.73 16.35 16.67 293,989 -0.04(-0.22%)
Aug 06, 2019 16.72 16.92 16.43 16.71 78,777 +0.02(+0.11%)
Aug 05, 2019 16.57 16.79 16.46 16.69 128,694 -0.26(-1.53%)
Aug 02, 2019 17.01 17.03 16.69 16.95 91,846 -0.21(-1.24%)
Aug 01, 2019 17.30 17.61 17.13 17.16 208,538 -0.11(-0.64%)
Jul 31, 2019 17.25 17.58 17.20 17.27 266,782 +0.02(+0.11%)
Jul 30, 2019 16.65 17.33 16.59 17.25 145,153 +0.44(+2.59%)
Jul 29, 2019 17.11 17.21 16.69 16.82 100,148 -0.29(-1.68%)
Jul 26, 2019 17.02 17.14 16.88 17.11 75,676 +0.15(+0.88%)
Jul 25, 2019 17.16 17.27 16.94 16.96 96,041 -0.10(-0.60%)
Jul 24, 2019 16.50 17.12 16.50 17.06 126,459 +0.44(+2.62%)
Jul 23, 2019 16.60 16.72 16.45 16.62 81,446 +0.13(+0.79%)
Jul 22, 2019 16.56 16.60 16.34 16.49 176,175 -0.06(-0.39%)
Jul 19, 2019 16.84 16.93 16.54 16.56 131,409 -0.28(-1.65%)
Jul 18, 2019 16.85 16.94 16.59 16.84 127,850 +0.06(+0.33%)
Jul 17, 2019 17.11 17.13 16.68 16.78 166,670 -0.39(-2.27%)
Jul 16, 2019 16.99 17.29 16.97 17.17 309,112 +0.17(+0.98%)
Jul 15, 2019 17.21 17.26 16.87 17.00 143,570 -0.18(-1.03%)
Jul 12, 2019 16.74 17.25 16.74 17.18 134,104 +0.43(+2.55%)
Jul 11, 2019 17.22 17.30 16.68 16.75 121,456 -0.47(-2.75%)
Jul 10, 2019 17.04 17.36 16.89 17.23 200,517 +0.25(+1.48%)
Jul 09, 2019 16.98 17.03 16.80 16.98 168,934 -0.06(-0.38%)
Jul 08, 2019 17.16 17.16 16.81 17.04 142,835 -0.19(-1.13%)
Jul 05, 2019 17.17 17.26 17.01 17.24 72,011 -0.06(-0.32%)
Jul 03, 2019 17.33 17.40 17.13 17.29 96,913 +0.03(+0.16%)
Jul 02, 2019 17.62 17.62 16.98 17.26 327,918 -0.34(-1.95%)
Jul 01, 2019 17.62 17.84 17.31 17.61 425,592 +0.08(+0.48%)
Jun 28, 2019 17.16 17.52 17.16 17.52 400,912 +0.33(+1.94%)
Jun 27, 2019 16.82 17.20 16.81 17.19 569,535 +0.41(+2.43%)
Jun 26, 2019 16.70 16.83 16.51 16.78 443,538 +0.15(+0.89%)
Jun 25, 2019 16.46 16.69 16.31 16.63 165,289 +0.18(+1.07%)
Jun 24, 2019 16.32 16.69 16.32 16.46 189,106 +0.19(+1.14%)
Jun 21, 2019 16.47 16.60 16.18 16.27 565,848 -0.32(-1.96%)
Jun 20, 2019 16.34 16.62 16.30 16.60 170,940 +0.39(+2.40%)
Jun 19, 2019 16.29 16.45 15.97 16.21 147,383 -0.08(-0.51%)
Jun 18, 2019 16.37 16.47 16.11 16.29 151,070 +0.13(+0.80%)
Jun 17, 2019 16.78 16.78 15.91 16.16 307,600 -0.52(-3.11%)
Jun 14, 2019 16.70 17.06 16.65 16.68 276,833 +0.18(+1.07%)
Jun 13, 2019 15.84 16.78 15.80 16.50 610,241 +0.75(+4.77%)
Jun 12, 2019 15.80 15.86 15.68 15.75 230,137 -0.07(-0.47%)
Jun 11, 2019 15.69 15.87 15.54 15.83 213,168 +0.34(+2.21%)
Jun 10, 2019 15.47 15.85 15.44 15.48 260,968 +0.06(+0.42%)
Jun 07, 2019 15.75 15.81 15.30 15.42 158,456 -0.27(-1.71%)
Jun 06, 2019 15.56 15.75 15.13 15.69 193,240 +0.08(+0.53%)
Jun 05, 2019 16.14 16.53 15.45 15.60 421,941 +0.34(+2.24%)
Jun 04, 2019 14.79 15.26 14.79 15.26 182,359 +0.60(+4.09%)
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.