Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.51 15.53 15.28 15.51 102,061 -0.01(-0.06%)
Apr 29, 2019 15.41 15.57 15.38 15.52 92,570 +0.10(+0.66%)
Apr 26, 2019 15.38 15.50 15.22 15.42 92,251 +0.02(+0.12%)
Apr 25, 2019 15.44 15.51 15.14 15.40 171,253 -0.18(-1.13%)
Apr 24, 2019 15.36 15.64 15.36 15.58 134,603 +0.19(+1.27%)
Apr 23, 2019 15.08 15.38 14.99 15.38 142,608 +0.31(+2.03%)
Apr 22, 2019 15.37 15.37 14.95 15.08 136,978 -0.37(-2.40%)
Apr 18, 2019 15.35 15.56 15.32 15.45 89,772 -0.02(-0.12%)
Apr 17, 2019 15.51 15.53 15.29 15.47 117,915 +0.01(+0.06%)
Apr 16, 2019 15.43 15.47 15.22 15.46 139,654 +0.06(+0.36%)
Apr 15, 2019 15.55 15.57 15.29 15.40 108,531 -0.08(-0.54%)
Apr 12, 2019 15.51 15.54 15.26 15.49 125,336 +0.07(+0.42%)
Apr 11, 2019 15.42 15.47 15.27 15.42 118,937 +0.01(+0.06%)
Apr 10, 2019 15.22 15.41 15.05 15.41 181,939 +0.28(+1.84%)
Apr 09, 2019 15.15 15.24 15.02 15.13 351,606 -0.13(-0.85%)
Apr 08, 2019 15.17 15.31 15.10 15.26 165,937 -0.02(-0.12%)
Apr 05, 2019 15.07 15.29 15.07 15.28 96,346 +0.21(+1.42%)
Apr 04, 2019 14.91 15.25 14.91 15.07 118,856 +0.11(+0.74%)
Apr 03, 2019 14.98 14.98 14.78 14.96 224,333 +0.11(+0.75%)
Apr 02, 2019 14.93 14.93 14.77 14.85 191,442 -0.07(-0.50%)
Apr 01, 2019 14.92 15.08 14.87 14.92 295,130 +0.18(+1.20%)
Mar 29, 2019 14.91 14.94 14.63 14.74 207,888 -0.04(-0.25%)
Mar 28, 2019 14.66 14.79 14.55 14.78 186,563 +0.18(+1.21%)
Mar 27, 2019 14.49 14.78 14.47 14.61 154,883 +0.06(+0.45%)
Mar 26, 2019 14.44 14.67 14.32 14.54 192,954 +0.19(+1.36%)
Mar 25, 2019 14.00 14.35 13.94 14.35 242,992 +0.32(+2.32%)
Mar 22, 2019 14.52 14.68 14.02 14.02 225,886 -0.68(-4.61%)
Mar 21, 2019 14.64 14.98 14.64 14.70 318,860 -0.06(-0.38%)
Mar 20, 2019 14.63 15.03 14.49 14.75 271,598 +0.09(+0.63%)
Mar 19, 2019 14.83 14.90 14.63 14.66 261,699 -0.10(-0.69%)
Mar 18, 2019 14.64 14.92 14.64 14.76 288,212 +0.19(+1.27%)
Mar 15, 2019 14.30 15.20 14.23 14.58 1,222,435 +0.50(+3.56%)
Mar 14, 2019 14.21 14.29 14.05 14.08 294,208 -0.07(-0.52%)
Mar 13, 2019 14.21 14.34 14.09 14.15 354,373 -0.06(-0.45%)
Mar 12, 2019 14.40 14.68 14.20 14.21 354,888 -0.18(-1.22%)
Mar 11, 2019 13.62 14.45 13.56 14.39 476,842 +0.83(+6.13%)
Mar 08, 2019 13.62 13.69 13.42 13.56 351,991 -0.06(-0.47%)
Mar 07, 2019 15.03 15.03 13.54 13.62 826,151 -1.42(-9.45%)
Mar 06, 2019 16.26 17.03 15.05 15.05 647,634 -0.67(-4.29%)
Mar 05, 2019 15.88 15.94 15.66 15.72 263,226 -0.16(-0.99%)
Mar 04, 2019 15.97 16.08 15.82 15.88 269,306 -0.12(-0.75%)
Mar 01, 2019 16.09 16.14 15.85 16.00 190,025 +0.13(+0.81%)
Feb 28, 2019 15.98 16.04 15.65 15.87 235,971 -0.10(-0.64%)
Feb 27, 2019 16.02 16.09 15.77 15.97 154,311 -0.04(-0.23%)
Feb 26, 2019 16.24 16.26 15.89 16.01 244,657 -0.25(-1.53%)
Feb 25, 2019 16.35 16.49 16.18 16.25 228,784 -0.06(-0.40%)
Feb 22, 2019 16.25 16.43 16.24 16.32 182,333 +0.06(+0.40%)
Feb 21, 2019 16.06 16.47 16.01 16.25 257,455 +0.21(+1.32%)
Feb 20, 2019 15.65 16.17 15.65 16.04 552,258 +0.35(+2.23%)
Feb 19, 2019 15.56 15.91 15.55 15.69 246,065 +0.08(+0.53%)
Feb 15, 2019 15.59 15.76 15.53 15.61 180,058 -0.01(-0.06%)
Feb 14, 2019 15.45 15.70 15.45 15.62 177,303 +0.02(+0.12%)
Feb 13, 2019 15.63 15.69 15.52 15.60 122,661 -0.06(-0.35%)
Feb 12, 2019 15.20 15.78 15.20 15.65 191,927 +0.55(+3.67%)
Feb 11, 2019 15.06 15.17 14.93 15.10 164,705 +0.06(+0.37%)
Feb 08, 2019 15.22 15.38 14.94 15.05 134,339 -0.28(-1.81%)
Feb 07, 2019 15.14 15.63 15.02 15.32 498,792 +0.11(+0.73%)
Feb 06, 2019 14.66 15.28 14.66 15.21 285,362 +0.53(+3.58%)
Feb 05, 2019 14.47 14.70 14.33 14.69 123,229 +0.18(+1.21%)
Feb 04, 2019 14.28 14.51 14.15 14.51 131,040 +0.23(+1.62%)
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.