Quanex Building Products Corp (NY: NX )

21.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.50 22.61 21.15 21.50 195,830 -1.00(-4.44%)
Jul 28, 2017 21.90 22.65 21.85 22.50 320,729 +0.60(+2.74%)
Jul 27, 2017 22.30 22.40 21.85 21.90 125,511 -0.35(-1.57%)
Jul 26, 2017 22.65 22.65 22.00 22.25 152,267 -0.25(-1.11%)
Jul 25, 2017 21.10 22.55 21.10 22.50 408,703 +1.50(+7.14%)
Jul 24, 2017 21.05 21.10 20.65 21.00 111,881 -0.20(-0.94%)
Jul 21, 2017 21.50 21.50 21.10 21.20 117,008 +0.00(+0.00%)
Jul 20, 2017 21.15 21.25 20.80 21.20 68,939 +0.05(+0.24%)
Jul 19, 2017 21.20 21.40 20.75 21.15 118,022 +0.05(+0.24%)
Jul 18, 2017 21.00 21.20 20.75 21.10 127,000 -0.05(-0.24%)
Jul 17, 2017 21.10 21.30 20.80 21.15 128,321 -0.05(-0.24%)
Jul 14, 2017 21.05 21.30 20.95 21.20 99,441 +0.10(+0.47%)
Jul 13, 2017 20.95 21.10 20.75 21.10 77,295 +0.10(+0.48%)
Jul 12, 2017 21.10 21.25 20.80 21.00 69,794 +0.10(+0.48%)
Jul 11, 2017 21.00 21.15 20.70 20.90 92,640 -0.20(-0.95%)
Jul 10, 2017 21.45 21.45 21.10 21.10 108,015 -0.40(-1.86%)
Jul 07, 2017 21.20 21.55 21.10 21.50 73,097 +0.40(+1.90%)
Jul 06, 2017 21.15 21.30 21.00 21.10 83,511 -0.20(-0.94%)
Jul 05, 2017 21.30 21.35 21.15 21.30 107,626 -0.05(-0.23%)
Jul 03, 2017 21.30 21.45 21.15 21.35 34,458 +0.20(+0.95%)
Jun 30, 2017 20.95 21.30 20.65 21.15 84,430 +0.20(+0.95%)
Jun 29, 2017 21.10 21.15 20.70 20.95 94,620 -0.05(-0.24%)
Jun 28, 2017 20.70 21.25 20.65 21.00 80,989 +0.45(+2.19%)
Jun 27, 2017 20.95 20.95 20.55 20.55 78,707 -0.35(-1.67%)
Jun 26, 2017 20.95 21.08 20.70 20.90 63,757 +0.10(+0.48%)
Jun 23, 2017 21.00 21.10 20.73 20.80 221,067 -0.20(-0.95%)
Jun 22, 2017 20.85 21.05 20.75 21.00 74,976 +0.20(+0.96%)
Jun 21, 2017 21.45 21.45 20.77 20.80 99,898 -0.60(-2.80%)
Jun 20, 2017 21.35 21.45 21.05 21.40 143,144 +0.05(+0.23%)
Jun 19, 2017 21.35 21.55 21.20 21.35 129,519 +0.05(+0.23%)
Jun 16, 2017 20.95 21.35 20.90 21.30 228,911 +0.10(+0.47%)
Jun 15, 2017 21.25 21.50 21.10 21.20 60,495 -0.30(-1.40%)
Jun 14, 2017 21.35 21.70 21.05 21.50 140,814 +0.20(+0.94%)
Jun 13, 2017 21.05 21.35 20.90 21.30 101,801 +0.30(+1.43%)
Jun 12, 2017 20.90 21.38 20.85 21.00 126,031 +0.10(+0.48%)
Jun 09, 2017 20.35 21.00 20.35 20.90 120,436 +0.60(+2.96%)
Jun 08, 2017 20.15 20.60 20.05 20.30 104,664 +0.10(+0.50%)
Jun 07, 2017 20.40 20.45 19.90 20.20 111,043 -0.15(-0.74%)
Jun 06, 2017 20.80 20.80 20.35 20.35 133,288 -0.65(-3.10%)
Jun 05, 2017 21.10 21.20 21.00 21.00 204,935 -0.15(-0.71%)
Jun 02, 2017 20.75 21.30 20.70 21.15 308,904 +0.45(+2.17%)
Jun 01, 2017 20.60 20.80 20.25 20.70 246,803 +0.10(+0.49%)
May 31, 2017 20.05 20.70 19.10 20.60 333,611 +1.20(+6.19%)
May 30, 2017 19.30 19.50 18.95 19.40 137,560 -0.05(-0.26%)
May 26, 2017 19.25 19.45 19.20 19.45 66,444 +0.05(+0.26%)
May 25, 2017 19.35 19.55 19.25 19.40 98,109 +0.15(+0.78%)
May 24, 2017 19.75 19.75 19.20 19.25 89,691 -0.45(-2.28%)
May 23, 2017 19.70 19.95 19.60 19.70 97,307 +0.00(+0.00%)
May 22, 2017 19.75 19.90 19.60 19.70 55,003 +0.00(+0.00%)
May 19, 2017 19.40 19.75 19.35 19.70 162,439 +0.30(+1.55%)
May 18, 2017 19.30 19.70 19.15 19.40 196,557 +0.10(+0.52%)
May 17, 2017 20.20 19.90 19.30 19.30 278,101 -0.90(-4.46%)
May 16, 2017 20.15 20.35 19.98 20.20 110,456 +0.15(+0.75%)
May 15, 2017 20.20 20.55 20.05 20.05 106,387 -0.10(-0.50%)
May 12, 2017 20.30 20.45 20.00 20.15 104,147 -0.25(-1.23%)
May 11, 2017 20.10 20.45 19.60 20.40 124,727 +0.20(+0.99%)
May 10, 2017 20.40 20.50 20.00 20.20 116,465 -0.30(-1.46%)
May 09, 2017 20.60 20.65 20.25 20.50 100,555 -0.10(-0.49%)
May 08, 2017 20.40 20.60 20.27 20.60 135,264 +0.15(+0.73%)
May 05, 2017 20.90 20.90 20.30 20.45 155,993 -0.40(-1.92%)
May 04, 2017 20.65 20.90 20.45 20.85 113,037 +0.25(+1.21%)
May 03, 2017 20.50 20.65 20.35 20.60 82,978 +0.00(+0.00%)
May 02, 2017 20.70 20.90 20.45 20.60 121,165 -0.10(-0.48%)
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.