Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.44 17.70 17.19 17.42 206,637 -0.03(-0.16%)
Oct 29, 2020 17.56 17.77 17.32 17.45 160,926 -0.27(-1.51%)
Oct 28, 2020 18.35 18.71 17.69 17.72 136,538 -1.01(-5.42%)
Oct 27, 2020 18.77 18.88 18.37 18.73 310,643 -0.11(-0.56%)
Oct 26, 2020 18.87 19.04 18.76 18.84 195,774 -0.31(-1.60%)
Oct 23, 2020 19.33 19.33 18.95 19.14 93,916 -0.04(-0.20%)
Oct 22, 2020 19.30 19.35 19.06 19.18 134,430 +0.06(+0.30%)
Oct 21, 2020 19.36 19.40 19.05 19.13 115,268 -0.14(-0.74%)
Oct 20, 2020 19.15 19.38 18.92 19.27 82,190 +0.19(+1.00%)
Oct 19, 2020 19.24 19.38 19.00 19.08 161,726 -0.11(-0.55%)
Oct 16, 2020 19.37 19.42 19.13 19.18 140,091 -0.10(-0.50%)
Oct 15, 2020 18.67 19.31 18.47 19.28 151,560 +0.40(+2.13%)
Oct 14, 2020 19.08 19.11 18.72 18.88 119,755 -0.11(-0.60%)
Oct 13, 2020 18.95 19.12 18.81 18.99 130,056 -0.20(-1.05%)
Oct 12, 2020 18.96 19.20 18.86 19.19 126,790 +0.22(+1.16%)
Oct 09, 2020 19.14 19.18 18.77 18.97 123,063 -0.02(-0.10%)
Oct 08, 2020 18.76 18.99 18.50 18.99 143,823 +0.53(+2.85%)
Oct 07, 2020 18.47 18.65 18.16 18.46 203,456 +0.17(+0.94%)
Oct 06, 2020 18.57 18.87 18.28 18.29 257,368 -0.17(-0.93%)
Oct 05, 2020 18.35 18.49 18.13 18.46 134,787 +0.20(+1.10%)
Oct 02, 2020 17.50 18.33 17.48 18.26 180,729 +0.41(+2.31%)
Oct 01, 2020 17.83 17.96 17.47 17.85 198,473 +0.20(+1.14%)
Sep 30, 2020 18.24 18.46 17.63 17.65 199,794 -0.51(-2.79%)
Sep 29, 2020 17.80 18.25 17.71 18.16 245,058 +0.30(+1.66%)
Sep 28, 2020 17.41 17.98 17.41 17.86 178,779 +0.70(+4.07%)
Sep 25, 2020 17.00 17.27 16.93 17.16 168,089 +0.17(+1.01%)
Sep 24, 2020 16.91 17.45 16.67 16.99 206,360 +0.17(+1.02%)
Sep 23, 2020 16.92 17.15 16.75 16.82 231,759 -0.15(-0.90%)
Sep 22, 2020 16.79 17.00 16.64 16.97 252,753 +0.15(+0.91%)
Sep 21, 2020 17.05 17.07 16.36 16.82 308,257 -0.78(-4.41%)
Sep 18, 2020 17.30 17.63 16.87 17.59 596,512 +0.43(+2.51%)
Sep 17, 2020 17.04 17.54 16.77 17.16 273,877 -0.02(-0.11%)
Sep 16, 2020 16.85 17.51 16.84 17.18 203,220 +0.43(+2.57%)
Sep 15, 2020 16.88 17.15 16.64 16.75 126,377 -0.02(-0.11%)
Sep 14, 2020 16.81 16.91 16.47 16.77 171,425 +0.05(+0.29%)
Sep 11, 2020 16.68 16.95 16.49 16.72 163,504 +0.11(+0.69%)
Sep 10, 2020 17.37 17.37 16.58 16.61 195,819 -0.62(-3.60%)
Sep 09, 2020 17.74 17.74 16.78 17.23 234,586 -0.21(-1.20%)
Sep 08, 2020 17.46 17.89 16.93 17.44 238,586 +0.03(+0.16%)
Sep 04, 2020 18.80 19.23 16.54 17.41 877,655 +1.02(+6.22%)
Sep 03, 2020 16.48 16.48 16.03 16.39 317,763 +0.03(+0.17%)
Sep 02, 2020 16.46 16.60 16.20 16.36 140,569 -0.22(-1.32%)
Sep 01, 2020 16.07 16.67 15.69 16.58 168,307 +0.56(+3.51%)
Aug 31, 2020 16.05 16.19 15.84 16.02 274,978 -0.04(-0.24%)
Aug 28, 2020 16.06 16.09 15.78 16.06 140,101 +0.20(+1.26%)
Aug 27, 2020 15.74 16.15 15.70 15.86 117,483 +0.31(+2.02%)
Aug 26, 2020 15.80 15.89 15.47 15.54 90,540 -0.30(-1.92%)
Aug 25, 2020 15.85 15.90 15.51 15.85 137,827 +0.13(+0.85%)
Aug 24, 2020 15.75 15.85 15.45 15.71 104,834 +0.25(+1.60%)
Aug 21, 2020 15.27 15.48 15.07 15.47 227,730 +0.10(+0.62%)
Aug 20, 2020 15.07 15.46 15.07 15.37 96,052 +0.07(+0.44%)
Aug 19, 2020 15.54 15.60 15.19 15.30 114,613 -0.22(-1.41%)
Aug 18, 2020 15.82 16.01 15.46 15.52 131,501 -0.18(-1.15%)
Aug 17, 2020 16.16 16.21 15.44 15.70 153,364 -0.46(-2.83%)
Aug 14, 2020 16.00 16.34 15.79 16.16 138,947 +0.02(+0.12%)
Aug 13, 2020 15.60 16.31 15.58 16.14 233,750 +0.47(+2.98%)
Aug 12, 2020 15.22 15.89 15.00 15.67 258,888 +0.81(+5.45%)
Aug 11, 2020 15.29 15.48 14.82 14.86 199,758 -0.12(-0.83%)
Aug 10, 2020 15.15 15.43 14.90 14.99 281,882 +0.03(+0.19%)
Aug 07, 2020 14.78 15.26 14.57 14.96 194,778 +0.02(+0.13%)
Aug 06, 2020 14.75 15.10 14.62 14.94 222,337 +0.28(+1.88%)
Aug 05, 2020 14.29 14.69 14.07 14.66 173,275 +0.65(+4.62%)
Aug 04, 2020 13.89 14.10 13.72 14.02 149,048 +0.06(+0.41%)
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.