Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.16 17.52 17.16 17.52 400,912 +0.33(+1.94%)
Jun 27, 2019 16.82 17.20 16.81 17.19 569,535 +0.41(+2.43%)
Jun 26, 2019 16.70 16.83 16.51 16.78 443,538 +0.15(+0.89%)
Jun 25, 2019 16.46 16.69 16.31 16.63 165,289 +0.18(+1.07%)
Jun 24, 2019 16.32 16.69 16.32 16.46 189,106 +0.19(+1.14%)
Jun 21, 2019 16.47 16.60 16.18 16.27 565,848 -0.32(-1.96%)
Jun 20, 2019 16.34 16.62 16.30 16.60 170,940 +0.39(+2.40%)
Jun 19, 2019 16.29 16.45 15.97 16.21 147,383 -0.08(-0.51%)
Jun 18, 2019 16.37 16.47 16.11 16.29 151,070 +0.13(+0.80%)
Jun 17, 2019 16.78 16.78 15.91 16.16 307,600 -0.52(-3.11%)
Jun 14, 2019 16.70 17.06 16.65 16.68 276,833 +0.18(+1.07%)
Jun 13, 2019 15.84 16.78 15.80 16.50 610,241 +0.75(+4.77%)
Jun 12, 2019 15.80 15.86 15.68 15.75 230,137 -0.07(-0.47%)
Jun 11, 2019 15.69 15.87 15.54 15.83 213,168 +0.34(+2.21%)
Jun 10, 2019 15.47 15.85 15.44 15.48 260,968 +0.06(+0.42%)
Jun 07, 2019 15.75 15.81 15.30 15.42 158,456 -0.27(-1.71%)
Jun 06, 2019 15.56 15.75 15.13 15.69 193,240 +0.08(+0.53%)
Jun 05, 2019 16.14 16.53 15.45 15.60 421,941 +0.34(+2.24%)
Jun 04, 2019 14.79 15.26 14.79 15.26 182,359 +0.60(+4.09%)
Jun 03, 2019 14.29 14.74 14.29 14.66 149,613 +0.34(+2.39%)
May 31, 2019 14.46 14.46 14.18 14.32 127,588 -0.32(-2.21%)
May 30, 2019 14.60 14.75 14.39 14.64 130,571 +0.08(+0.57%)
May 29, 2019 14.72 14.89 14.55 14.56 152,075 -0.30(-2.05%)
May 28, 2019 15.02 15.05 14.81 14.86 164,802 -0.14(-0.92%)
May 24, 2019 15.04 15.09 14.86 15.00 53,179 +0.07(+0.49%)
May 23, 2019 14.88 14.96 14.74 14.93 137,908 -0.10(-0.68%)
May 22, 2019 14.86 15.09 14.79 15.03 123,202 +0.04(+0.25%)
May 21, 2019 14.92 15.00 14.76 14.99 98,145 +0.19(+1.31%)
May 20, 2019 14.68 14.82 14.61 14.80 84,928 +0.04(+0.25%)
May 17, 2019 15.21 15.28 14.72 14.76 112,966 -0.58(-3.79%)
May 16, 2019 15.32 15.37 15.25 15.35 68,525 +0.09(+0.61%)
May 15, 2019 15.10 15.26 15.01 15.25 102,427 +0.02(+0.12%)
May 14, 2019 15.49 15.49 15.11 15.23 114,607 -0.22(-1.43%)
May 13, 2019 15.30 15.59 15.29 15.46 187,104 -0.17(-1.06%)
May 10, 2019 15.21 15.63 15.06 15.62 143,726 +0.33(+2.17%)
May 09, 2019 14.92 15.33 14.92 15.29 107,272 +0.20(+1.35%)
May 08, 2019 15.41 15.59 15.08 15.09 104,034 -0.33(-2.16%)
May 07, 2019 15.71 15.83 15.32 15.42 141,900 -0.51(-3.19%)
May 06, 2019 15.68 15.98 15.64 15.93 120,171 +0.01(+0.06%)
May 03, 2019 15.50 15.96 15.50 15.92 136,794 +0.49(+3.17%)
May 02, 2019 15.38 15.62 15.28 15.43 80,400 +0.02(+0.12%)
May 01, 2019 15.45 15.63 15.35 15.41 331,062 -0.03(-0.18%)
Apr 30, 2019 15.44 15.46 15.21 15.44 102,572 -0.01(-0.06%)
Apr 29, 2019 15.34 15.49 15.30 15.45 93,033 +0.10(+0.66%)
Apr 26, 2019 15.31 15.42 15.14 15.35 92,712 +0.02(+0.12%)
Apr 25, 2019 15.36 15.44 15.07 15.33 172,109 -0.18(-1.13%)
Apr 24, 2019 15.28 15.56 15.28 15.50 135,277 +0.19(+1.27%)
Apr 23, 2019 15.00 15.31 14.91 15.31 143,322 +0.30(+2.03%)
Apr 22, 2019 15.29 15.29 14.87 15.00 137,664 -0.37(-2.40%)
Apr 18, 2019 15.27 15.48 15.24 15.37 90,221 -0.02(-0.12%)
Apr 17, 2019 15.44 15.46 15.22 15.39 118,505 +0.01(+0.06%)
Apr 16, 2019 15.35 15.39 15.14 15.38 140,353 +0.06(+0.36%)
Apr 15, 2019 15.47 15.49 15.22 15.33 109,074 -0.08(-0.54%)
Apr 12, 2019 15.44 15.46 15.19 15.41 125,963 +0.06(+0.42%)
Apr 11, 2019 15.35 15.39 15.20 15.35 119,532 +0.01(+0.06%)
Apr 10, 2019 15.14 15.34 14.98 15.34 182,849 +0.28(+1.84%)
Apr 09, 2019 15.08 15.16 14.95 15.06 353,365 -0.13(-0.85%)
Apr 08, 2019 15.10 15.23 15.02 15.19 166,767 -0.02(-0.12%)
Apr 05, 2019 14.99 15.22 14.99 15.21 96,828 +0.21(+1.42%)
Apr 04, 2019 14.84 15.17 14.84 14.99 119,450 +0.11(+0.74%)
Apr 03, 2019 14.90 14.90 14.71 14.88 225,455 +0.11(+0.75%)
Apr 02, 2019 14.86 14.86 14.70 14.77 192,400 -0.07(-0.50%)
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.