Quanex Building Products Corp (NY: NX )

28.29 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.97 16.11 15.76 15.94 276,353 -0.04(-0.24%)
Aug 28, 2020 15.98 16.01 15.70 15.98 140,802 +0.20(+1.26%)
Aug 27, 2020 15.66 16.07 15.63 15.78 118,071 +0.31(+2.02%)
Aug 26, 2020 15.72 15.81 15.40 15.46 90,993 -0.30(-1.92%)
Aug 25, 2020 15.77 15.82 15.44 15.77 138,517 +0.13(+0.85%)
Aug 24, 2020 15.67 15.77 15.37 15.63 105,359 +0.25(+1.60%)
Aug 21, 2020 15.19 15.41 15.00 15.39 228,870 +0.09(+0.62%)
Aug 20, 2020 15.00 15.38 15.00 15.29 96,532 +0.07(+0.44%)
Aug 19, 2020 15.46 15.52 15.11 15.23 115,187 -0.22(-1.41%)
Aug 18, 2020 15.74 15.93 15.38 15.45 132,159 -0.18(-1.15%)
Aug 17, 2020 16.08 16.13 15.36 15.63 154,131 -0.46(-2.83%)
Aug 14, 2020 15.92 16.26 15.71 16.08 139,642 +0.02(+0.12%)
Aug 13, 2020 15.52 16.23 15.50 16.06 234,919 +0.46(+2.98%)
Aug 12, 2020 15.14 15.81 14.92 15.60 260,183 +0.81(+5.45%)
Aug 11, 2020 15.22 15.41 14.74 14.79 200,758 -0.12(-0.83%)
Aug 10, 2020 15.08 15.35 14.83 14.91 283,292 +0.03(+0.19%)
Aug 07, 2020 14.71 15.18 14.50 14.89 195,752 +0.02(+0.13%)
Aug 06, 2020 14.68 15.03 14.54 14.87 223,449 +0.28(+1.88%)
Aug 05, 2020 14.22 14.62 14.00 14.59 174,142 +0.64(+4.62%)
Aug 04, 2020 13.82 14.03 13.65 13.95 149,793 +0.06(+0.41%)
Aug 03, 2020 13.39 13.92 13.39 13.89 124,720 +0.57(+4.27%)
Jul 31, 2020 13.33 13.47 13.05 13.32 146,286 -0.17(-1.27%)
Jul 30, 2020 13.60 13.73 13.42 13.49 80,479 -0.44(-3.13%)
Jul 29, 2020 13.50 13.94 13.48 13.93 110,448 +0.52(+3.89%)
Jul 28, 2020 13.48 13.62 13.37 13.41 125,203 -0.31(-2.28%)
Jul 27, 2020 13.14 13.72 13.14 13.72 84,726 +0.50(+3.80%)
Jul 24, 2020 13.68 13.68 13.22 13.22 132,681 -0.46(-3.33%)
Jul 23, 2020 13.62 13.98 13.48 13.67 250,079 +0.21(+1.55%)
Jul 22, 2020 13.20 13.67 13.20 13.46 97,203 +0.13(+1.00%)
Jul 21, 2020 13.07 13.48 13.06 13.33 147,789 +0.44(+3.38%)
Jul 20, 2020 13.36 13.49 12.79 12.89 104,646 -0.60(-4.43%)
Jul 17, 2020 13.49 13.77 13.42 13.49 130,150 +0.06(+0.42%)
Jul 16, 2020 13.27 13.64 13.17 13.44 166,103 +0.13(+1.00%)
Jul 15, 2020 13.36 13.58 13.19 13.30 134,072 +0.43(+3.31%)
Jul 14, 2020 12.37 12.89 12.31 12.88 106,187 +0.57(+4.62%)
Jul 13, 2020 12.65 12.71 12.29 12.31 117,530 -0.08(-0.61%)
Jul 10, 2020 11.97 12.47 11.96 12.38 118,442 +0.46(+3.90%)
Jul 09, 2020 12.35 12.35 11.85 11.92 155,958 -0.52(-4.19%)
Jul 08, 2020 12.25 12.51 12.07 12.44 128,063 +0.07(+0.54%)
Jul 07, 2020 12.54 12.54 12.24 12.37 152,955 -0.39(-3.05%)
Jul 06, 2020 12.81 12.81 12.43 12.76 118,565 +0.30(+2.44%)
Jul 02, 2020 12.71 12.76 12.34 12.46 206,510 +0.12(+1.00%)
Jul 01, 2020 13.23 13.43 12.32 12.34 139,728 -0.82(-6.27%)
Jun 30, 2020 12.79 13.33 12.72 13.16 220,819 +0.20(+1.54%)
Jun 29, 2020 12.18 13.21 12.07 12.96 274,625 +1.10(+9.27%)
Jun 26, 2020 11.74 11.99 11.46 11.86 415,130 -0.09(-0.79%)
Jun 25, 2020 11.76 11.99 11.48 11.96 209,613 +0.06(+0.48%)
Jun 24, 2020 12.22 12.24 11.76 11.90 215,227 -0.59(-4.71%)
Jun 23, 2020 12.63 12.65 12.17 12.49 163,457 +0.09(+0.77%)
Jun 22, 2020 12.26 12.44 11.82 12.39 190,346 +0.03(+0.23%)
Jun 19, 2020 12.45 12.81 12.13 12.36 349,316 +0.03(+0.23%)
Jun 18, 2020 12.38 12.75 12.25 12.34 182,507 -0.24(-1.89%)
Jun 17, 2020 12.99 13.07 12.49 12.57 161,891 -0.43(-3.28%)
Jun 16, 2020 13.19 13.25 12.62 13.00 165,128 +0.44(+3.47%)
Jun 15, 2020 11.66 12.67 11.66 12.56 200,496 +0.34(+2.79%)
Jun 12, 2020 12.76 12.79 11.81 12.22 217,479 +0.12(+1.02%)
Jun 11, 2020 12.07 12.49 11.70 12.10 397,384 -0.80(-6.21%)
Jun 10, 2020 13.03 13.29 12.79 12.90 204,180 -0.33(-2.49%)
Jun 09, 2020 13.02 13.52 12.83 13.23 207,435 -0.21(-1.54%)
Jun 08, 2020 14.12 14.41 13.39 13.44 200,690 -0.20(-1.45%)
Jun 05, 2020 13.92 15.18 13.45 13.63 376,129 +0.75(+5.85%)
Jun 04, 2020 12.67 13.06 12.57 12.88 251,812 -0.06(-0.44%)
Jun 03, 2020 12.79 13.13 12.63 12.94 132,957 +0.49(+3.94%)
Jun 02, 2020 12.11 12.67 12.04 12.45 150,681 +0.42(+3.53%)
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.