Quanex Building Products Corp (NY: NX )

38.21 -0.58 (-1.48%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.89 17.09 16.79 16.93 159,348 +0.01(+0.06%)
Sep 27, 2019 17.18 17.18 16.80 16.92 134,377 -0.18(-1.04%)
Sep 26, 2019 17.24 17.45 17.00 17.09 107,471 -0.15(-0.87%)
Sep 25, 2019 17.02 17.28 16.97 17.24 173,454 +0.22(+1.32%)
Sep 24, 2019 17.12 17.26 16.95 17.02 204,040 -0.11(-0.66%)
Sep 23, 2019 17.27 17.42 17.09 17.13 153,865 -0.18(-1.03%)
Sep 20, 2019 17.39 17.51 17.07 17.31 519,242 -0.07(-0.43%)
Sep 19, 2019 17.51 17.85 17.38 17.38 379,095 -0.19(-1.07%)
Sep 18, 2019 17.82 17.88 17.49 17.57 137,311 -0.22(-1.21%)
Sep 17, 2019 18.00 18.08 17.69 17.79 195,527 -0.06(-0.31%)
Sep 16, 2019 17.92 18.16 17.62 17.84 300,924 +0.07(+0.42%)
Sep 13, 2019 18.14 18.20 17.66 17.77 299,838 -0.14(-0.78%)
Sep 12, 2019 17.17 18.01 16.87 17.91 331,826 +0.76(+4.40%)
Sep 11, 2019 16.99 17.16 16.75 17.15 514,429 +0.38(+2.28%)
Sep 10, 2019 16.68 17.07 16.45 16.77 561,057 -0.01(-0.06%)
Sep 09, 2019 16.81 16.99 16.60 16.78 379,969 +0.09(+0.56%)
Sep 06, 2019 17.05 17.91 16.61 16.69 694,431 +0.70(+4.37%)
Sep 05, 2019 15.73 16.04 15.61 15.99 366,991 +0.35(+2.27%)
Sep 04, 2019 15.87 15.98 15.59 15.63 223,731 -0.08(-0.53%)
Sep 03, 2019 15.87 15.94 15.49 15.72 151,135 -0.34(-2.09%)
Aug 30, 2019 15.99 16.07 15.86 16.05 121,101 +0.20(+1.23%)
Aug 29, 2019 15.68 15.93 15.65 15.86 91,498 +0.33(+2.10%)
Aug 28, 2019 15.24 15.60 15.19 15.53 110,929 +0.24(+1.59%)
Aug 27, 2019 15.66 15.78 15.25 15.29 125,383 -0.30(-1.91%)
Aug 26, 2019 15.49 15.75 15.39 15.59 119,401 +0.25(+1.64%)
Aug 23, 2019 15.84 15.84 15.26 15.34 175,699 -0.62(-3.86%)
Aug 22, 2019 16.10 16.13 15.80 15.95 79,501 -0.13(-0.81%)
Aug 21, 2019 16.08 16.16 15.94 16.08 109,791 +0.18(+1.11%)
Aug 20, 2019 16.05 16.12 15.79 15.90 140,525 -0.21(-1.27%)
Aug 19, 2019 16.33 16.41 15.93 16.11 96,360 +0.01(+0.06%)
Aug 16, 2019 15.99 16.13 15.87 16.10 97,181 +0.21(+1.29%)
Aug 15, 2019 15.81 16.01 15.73 15.90 125,791 +0.10(+0.65%)
Aug 14, 2019 16.08 16.15 15.69 15.79 107,864 -0.58(-3.53%)
Aug 13, 2019 16.31 16.68 16.26 16.37 100,372 -0.03(-0.17%)
Aug 12, 2019 16.41 16.49 16.24 16.40 72,612 -0.08(-0.51%)
Aug 09, 2019 16.62 16.69 16.16 16.48 256,040 -0.21(-1.23%)
Aug 08, 2019 16.81 16.93 16.67 16.69 330,443 -0.07(-0.39%)
Aug 07, 2019 16.54 16.81 16.44 16.75 292,525 -0.04(-0.22%)
Aug 06, 2019 16.80 17.00 16.51 16.79 78,385 +0.02(+0.11%)
Aug 05, 2019 16.65 16.87 16.54 16.77 128,053 -0.26(-1.53%)
Aug 02, 2019 17.10 17.11 16.77 17.03 91,389 -0.21(-1.24%)
Aug 01, 2019 17.39 17.69 17.22 17.25 207,500 -0.11(-0.64%)
Jul 31, 2019 17.34 17.67 17.29 17.36 265,454 +0.02(+0.11%)
Jul 30, 2019 16.73 17.41 16.67 17.34 144,430 +0.44(+2.59%)
Jul 29, 2019 17.20 17.29 16.77 16.90 99,649 -0.29(-1.68%)
Jul 26, 2019 17.11 17.23 16.97 17.19 75,299 +0.15(+0.87%)
Jul 25, 2019 17.25 17.36 17.02 17.04 95,563 -0.10(-0.60%)
Jul 24, 2019 16.59 17.21 16.59 17.14 125,830 +0.44(+2.62%)
Jul 23, 2019 16.68 16.80 16.53 16.71 81,040 +0.13(+0.79%)
Jul 22, 2019 16.64 16.68 16.43 16.58 175,298 -0.07(-0.39%)
Jul 19, 2019 16.92 17.01 16.62 16.64 130,755 -0.28(-1.65%)
Jul 18, 2019 16.93 17.02 16.67 16.92 127,213 +0.06(+0.33%)
Jul 17, 2019 17.20 17.22 16.76 16.86 165,840 -0.39(-2.27%)
Jul 16, 2019 17.08 17.38 17.05 17.26 307,573 +0.17(+0.98%)
Jul 15, 2019 17.29 17.35 16.96 17.09 142,856 -0.18(-1.03%)
Jul 12, 2019 16.83 17.34 16.83 17.27 133,437 +0.43(+2.55%)
Jul 11, 2019 17.30 17.39 16.76 16.84 120,851 -0.48(-2.75%)
Jul 10, 2019 17.13 17.44 16.98 17.31 199,519 +0.25(+1.48%)
Jul 09, 2019 17.07 17.11 16.88 17.06 168,093 -0.07(-0.38%)
Jul 08, 2019 17.25 17.25 16.89 17.13 142,124 -0.20(-1.13%)
Jul 05, 2019 17.26 17.35 17.09 17.32 71,652 -0.06(-0.32%)
Jul 03, 2019 17.41 17.49 17.22 17.38 96,430 +0.03(+0.16%)
Jul 02, 2019 17.71 17.71 17.06 17.35 326,286 -0.34(-1.95%)
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.