Quanex Building Products Corp (NY: NX )

19.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.15 17.24 17.01 17.22 112,900 +0.21(+1.23%)
Aug 29, 2019 16.82 17.09 16.79 17.01 85,302 +0.35(+2.10%)
Aug 28, 2019 16.35 16.73 16.29 16.66 103,417 +0.26(+1.59%)
Aug 27, 2019 16.80 16.93 16.36 16.40 116,892 -0.32(-1.91%)
Aug 26, 2019 16.61 16.89 16.51 16.72 111,315 +0.27(+1.64%)
Aug 23, 2019 16.99 16.99 16.37 16.45 163,800 -0.66(-3.86%)
Aug 22, 2019 17.27 17.30 16.95 17.11 74,117 -0.14(-0.81%)
Aug 21, 2019 17.25 17.33 17.10 17.25 102,356 +0.19(+1.11%)
Aug 20, 2019 17.22 17.29 16.94 17.06 131,008 -0.22(-1.27%)
Aug 19, 2019 17.52 17.60 17.09 17.28 89,834 +0.01(+0.06%)
Aug 16, 2019 17.15 17.30 17.02 17.27 90,600 +0.22(+1.29%)
Aug 15, 2019 16.96 17.17 16.87 17.05 117,272 +0.11(+0.65%)
Aug 14, 2019 17.25 17.32 16.83 16.94 100,559 -0.62(-3.53%)
Aug 13, 2019 17.50 17.89 17.44 17.56 93,575 -0.03(-0.17%)
Aug 12, 2019 17.60 17.69 17.42 17.59 67,695 -0.09(-0.51%)
Aug 09, 2019 17.83 17.90 17.33 17.68 238,700 -0.22(-1.23%)
Aug 08, 2019 18.03 18.16 17.88 17.90 308,064 -0.07(-0.39%)
Aug 07, 2019 17.74 18.03 17.63 17.97 272,714 -0.04(-0.22%)
Aug 06, 2019 18.02 18.24 17.71 18.01 73,077 +0.02(+0.11%)
Aug 05, 2019 17.86 18.09 17.74 17.99 119,381 -0.28(-1.53%)
Aug 02, 2019 18.34 18.35 17.99 18.27 85,200 -0.23(-1.24%)
Aug 01, 2019 18.65 18.98 18.47 18.50 193,447 -0.12(-0.64%)
Jul 31, 2019 18.60 18.95 18.55 18.62 247,476 +0.02(+0.11%)
Jul 30, 2019 17.95 18.68 17.88 18.60 134,649 +0.47(+2.59%)
Jul 29, 2019 18.45 18.55 17.99 18.13 92,901 -0.31(-1.68%)
Jul 26, 2019 18.35 18.48 18.20 18.44 70,200 +0.16(+0.88%)
Jul 25, 2019 18.50 18.62 18.26 18.28 89,091 -0.11(-0.60%)
Jul 24, 2019 17.79 18.46 17.79 18.39 117,308 +0.47(+2.62%)
Jul 23, 2019 17.89 18.02 17.73 17.92 75,552 +0.14(+0.79%)
Jul 22, 2019 17.85 17.89 17.62 17.78 163,426 -0.07(-0.39%)
Jul 19, 2019 18.15 18.25 17.83 17.85 121,900 -0.30(-1.65%)
Jul 18, 2019 18.16 18.26 17.88 18.15 118,598 +0.06(+0.33%)
Jul 17, 2019 18.45 18.47 17.98 18.09 154,609 -0.42(-2.27%)
Jul 16, 2019 18.32 18.64 18.29 18.51 286,743 +0.18(+0.98%)
Jul 15, 2019 18.55 18.61 18.19 18.33 133,181 -0.19(-1.03%)
Jul 12, 2019 18.05 18.60 18.05 18.52 124,400 +0.46(+2.55%)
Jul 11, 2019 18.56 18.65 17.98 18.06 112,667 -0.51(-2.75%)
Jul 10, 2019 18.37 18.71 18.21 18.57 186,007 +0.27(+1.48%)
Jul 09, 2019 18.31 18.36 18.11 18.30 156,709 -0.07(-0.38%)
Jul 08, 2019 18.50 18.50 18.12 18.37 132,499 -0.21(-1.13%)
Jul 05, 2019 18.51 18.61 18.34 18.58 66,800 -0.06(-0.32%)
Jul 03, 2019 18.68 18.76 18.47 18.64 89,900 +0.03(+0.16%)
Jul 02, 2019 19.00 19.00 18.30 18.61 304,188 -0.37(-1.95%)
Jul 01, 2019 19.00 19.23 18.66 18.98 394,794 +0.09(+0.48%)
Jun 28, 2019 18.50 18.89 18.50 18.89 371,900 +0.36(+1.94%)
Jun 27, 2019 18.13 18.54 18.12 18.53 528,320 +0.44(+2.43%)
Jun 26, 2019 18.00 18.14 17.80 18.09 411,441 +0.16(+0.89%)
Jun 25, 2019 17.74 17.99 17.58 17.93 153,328 +0.19(+1.07%)
Jun 24, 2019 17.59 17.99 17.59 17.74 175,421 +0.20(+1.14%)
Jun 21, 2019 17.75 17.90 17.44 17.54 524,900 -0.35(-1.96%)
Jun 20, 2019 17.62 17.92 17.57 17.89 158,570 +0.42(+2.40%)
Jun 19, 2019 17.56 17.74 17.22 17.47 136,718 -0.09(-0.51%)
Jun 18, 2019 17.65 17.75 17.37 17.56 140,138 +0.14(+0.80%)
Jun 17, 2019 18.09 18.09 17.15 17.42 285,340 -0.56(-3.11%)
Jun 14, 2019 18.00 18.39 17.95 17.98 256,800 +0.19(+1.07%)
Jun 13, 2019 17.08 18.09 17.03 17.79 566,080 +0.73(+4.28%)
Jun 12, 2019 17.11 17.18 16.98 17.06 212,482 -0.08(-0.47%)
Jun 11, 2019 16.99 17.19 16.83 17.14 196,815 +0.37(+2.21%)
Jun 10, 2019 16.76 17.17 16.72 16.77 240,948 +0.07(+0.42%)
Jun 07, 2019 17.06 17.12 16.57 16.70 146,300 -0.29(-1.71%)
Jun 06, 2019 16.85 17.05 16.39 16.99 178,416 +0.09(+0.53%)
Jun 05, 2019 17.48 17.90 16.73 16.90 389,571 +0.37(+2.24%)
Jun 04, 2019 16.02 16.53 16.02 16.53 168,369 +0.65(+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.