Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.79 13.33 12.72 13.16 220,819 +0.20(+1.54%)
Jun 29, 2020 12.18 13.21 12.07 12.96 274,625 +1.10(+9.27%)
Jun 26, 2020 11.74 11.99 11.46 11.86 415,130 -0.09(-0.79%)
Jun 25, 2020 11.76 11.99 11.48 11.96 209,613 +0.06(+0.48%)
Jun 24, 2020 12.22 12.24 11.76 11.90 215,227 -0.59(-4.71%)
Jun 23, 2020 12.63 12.65 12.17 12.49 163,457 +0.09(+0.77%)
Jun 22, 2020 12.26 12.44 11.82 12.39 190,346 +0.03(+0.23%)
Jun 19, 2020 12.45 12.81 12.13 12.36 349,316 +0.03(+0.23%)
Jun 18, 2020 12.38 12.75 12.25 12.34 182,507 -0.24(-1.89%)
Jun 17, 2020 12.99 13.07 12.49 12.57 161,891 -0.43(-3.28%)
Jun 16, 2020 13.19 13.25 12.62 13.00 165,128 +0.44(+3.47%)
Jun 15, 2020 11.66 12.67 11.66 12.56 200,496 +0.34(+2.79%)
Jun 12, 2020 12.76 12.79 11.81 12.22 217,479 +0.12(+1.02%)
Jun 11, 2020 12.07 12.49 11.70 12.10 397,384 -0.80(-6.21%)
Jun 10, 2020 13.03 13.29 12.79 12.90 204,180 -0.33(-2.49%)
Jun 09, 2020 13.02 13.52 12.83 13.23 207,435 -0.21(-1.54%)
Jun 08, 2020 14.12 14.41 13.39 13.44 200,690 -0.20(-1.45%)
Jun 05, 2020 13.92 15.18 13.45 13.63 376,129 +0.75(+5.85%)
Jun 04, 2020 12.67 13.06 12.57 12.88 251,812 -0.06(-0.44%)
Jun 03, 2020 12.79 13.13 12.63 12.94 132,957 +0.49(+3.94%)
Jun 02, 2020 12.11 12.67 12.04 12.45 150,681 +0.42(+3.53%)
Jun 01, 2020 11.86 12.36 11.69 12.02 324,926 +0.34(+2.90%)
May 29, 2020 11.79 11.97 11.38 11.68 269,998 -0.40(-3.28%)
May 28, 2020 12.67 12.67 11.96 12.08 227,784 -0.40(-3.17%)
May 27, 2020 11.93 12.51 11.80 12.48 162,669 +0.90(+7.73%)
May 26, 2020 11.44 11.86 11.44 11.58 164,839 +0.61(+5.58%)
May 22, 2020 11.03 11.03 10.74 10.97 83,631 +0.06(+0.52%)
May 21, 2020 10.70 11.20 10.70 10.91 93,470 +0.16(+1.49%)
May 20, 2020 10.61 10.93 10.61 10.75 144,436 +0.38(+3.63%)
May 19, 2020 10.52 10.87 10.23 10.37 193,145 -0.34(-3.17%)
May 18, 2020 10.03 10.83 10.03 10.71 307,796 +1.09(+11.36%)
May 15, 2020 9.752 9.799 9.469 9.620 225,104 -0.14(-1.45%)
May 14, 2020 9.517 9.761 9.083 9.761 208,283 -0.01(-0.10%)
May 13, 2020 9.903 9.973 9.403 9.771 218,040 -0.31(-3.08%)
May 12, 2020 10.77 10.77 10.08 10.08 192,506 -0.65(-6.06%)
May 11, 2020 11.18 11.18 10.64 10.73 192,581 -0.68(-5.95%)
May 08, 2020 11.40 11.57 11.20 11.41 171,402 +0.41(+3.68%)
May 07, 2020 10.67 11.19 10.55 11.01 207,730 +0.58(+5.60%)
May 06, 2020 11.07 11.24 10.41 10.42 112,559 -0.61(-5.55%)
May 05, 2020 11.57 11.71 11.00 11.03 209,201 -0.23(-2.01%)
May 04, 2020 11.07 11.34 11.01 11.26 149,320 -0.11(-0.99%)
May 01, 2020 11.31 11.60 11.03 11.37 163,760 -0.38(-3.21%)
Apr 30, 2020 11.95 12.31 11.69 11.75 263,105 -0.62(-5.03%)
Apr 29, 2020 12.00 12.55 11.86 12.37 260,594 +0.88(+7.62%)
Apr 28, 2020 10.89 11.54 10.86 11.50 234,806 +1.07(+10.31%)
Apr 27, 2020 10.12 10.53 9.978 10.42 133,177 +0.47(+4.74%)
Apr 24, 2020 9.780 10.08 9.498 9.950 119,503 +0.12(+1.25%)
Apr 23, 2020 9.479 9.988 9.479 9.827 153,030 +0.31(+3.27%)
Apr 22, 2020 9.827 9.875 9.451 9.517 171,676 -0.13(-1.37%)
Apr 21, 2020 9.375 9.733 9.375 9.648 223,012 -0.12(-1.25%)
Apr 20, 2020 9.827 10.12 9.658 9.771 95,227 -0.32(-3.17%)
Apr 17, 2020 9.856 10.34 9.856 10.09 174,161 +0.57(+5.94%)
Apr 16, 2020 9.648 9.837 9.206 9.526 217,893 -0.21(-2.13%)
Apr 15, 2020 9.846 9.903 9.517 9.733 164,942 -0.56(-5.40%)
Apr 14, 2020 10.76 11.11 10.23 10.29 470,879 -0.42(-3.96%)
Apr 13, 2020 11.14 11.14 10.61 10.71 226,007 -0.60(-5.33%)
Apr 09, 2020 10.85 11.36 10.64 11.32 236,142 +0.89(+8.49%)
Apr 08, 2020 10.03 10.57 9.903 10.43 231,215 +0.67(+6.85%)
Apr 07, 2020 10.23 10.53 9.667 9.761 283,092 -0.08(-0.77%)
Apr 06, 2020 8.923 9.931 8.923 9.837 337,536 +1.06(+12.02%)
Apr 03, 2020 8.697 8.800 8.452 8.782 319,349 -0.07(-0.75%)
Apr 02, 2020 8.923 9.347 8.584 8.848 172,180 +0.17(+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.