Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.85 12.03 11.44 11.74 268,654 -0.40(-3.28%)
May 28, 2020 12.74 12.74 12.02 12.14 226,650 -0.40(-3.17%)
May 27, 2020 11.99 12.58 11.86 12.54 161,859 +0.90(+7.73%)
May 26, 2020 11.50 11.92 11.50 11.64 164,019 +0.62(+5.58%)
May 22, 2020 11.09 11.09 10.80 11.02 83,215 +0.06(+0.52%)
May 21, 2020 10.76 11.26 10.76 10.97 93,005 +0.16(+1.49%)
May 20, 2020 10.66 10.98 10.66 10.80 143,717 +0.38(+3.63%)
May 19, 2020 10.57 10.93 10.28 10.43 192,183 -0.34(-3.17%)
May 18, 2020 10.08 10.88 10.08 10.77 306,264 +1.10(+11.36%)
May 15, 2020 9.801 9.848 9.517 9.668 223,984 -0.14(-1.45%)
May 14, 2020 9.564 9.810 9.129 9.810 207,247 -0.01(-0.10%)
May 13, 2020 9.952 10.02 9.450 9.820 216,955 -0.31(-3.08%)
May 12, 2020 10.82 10.82 10.13 10.13 191,548 -0.65(-6.06%)
May 11, 2020 11.24 11.24 10.69 10.79 191,623 -0.68(-5.95%)
May 08, 2020 11.46 11.63 11.26 11.47 170,548 +0.41(+3.68%)
May 07, 2020 10.72 11.25 10.61 11.06 206,696 +0.59(+5.61%)
May 06, 2020 11.13 11.29 10.46 10.47 111,999 -0.62(-5.55%)
May 05, 2020 11.63 11.77 11.05 11.09 208,160 -0.23(-2.01%)
May 04, 2020 11.13 11.39 11.07 11.32 148,577 -0.11(-0.99%)
May 01, 2020 11.36 11.66 11.09 11.43 162,945 -0.38(-3.21%)
Apr 30, 2020 12.01 12.37 11.75 11.81 261,796 -0.62(-5.03%)
Apr 29, 2020 12.06 12.61 11.92 12.43 259,297 +0.88(+7.62%)
Apr 28, 2020 10.95 11.60 10.92 11.55 233,637 +1.08(+10.31%)
Apr 27, 2020 10.17 10.59 10.03 10.47 132,514 +0.47(+4.74%)
Apr 24, 2020 9.829 10.13 9.545 10.000 118,909 +0.12(+1.25%)
Apr 23, 2020 9.526 10.04 9.526 9.877 152,269 +0.31(+3.27%)
Apr 22, 2020 9.877 9.924 9.498 9.564 170,822 -0.13(-1.37%)
Apr 21, 2020 9.422 9.782 9.422 9.697 221,902 -0.12(-1.25%)
Apr 20, 2020 9.877 10.17 9.706 9.820 94,753 -0.32(-3.18%)
Apr 17, 2020 9.905 10.39 9.905 10.14 173,294 +0.57(+5.94%)
Apr 16, 2020 9.697 9.886 9.252 9.574 216,809 -0.21(-2.13%)
Apr 15, 2020 9.896 9.952 9.564 9.782 164,121 -0.56(-5.40%)
Apr 14, 2020 10.81 11.16 10.28 10.34 468,535 -0.43(-3.96%)
Apr 13, 2020 11.19 11.19 10.66 10.77 224,882 -0.61(-5.33%)
Apr 09, 2020 10.90 11.42 10.69 11.37 234,966 +0.89(+8.49%)
Apr 08, 2020 10.08 10.62 9.952 10.48 230,064 +0.67(+6.85%)
Apr 07, 2020 10.28 10.59 9.716 9.810 281,683 -0.08(-0.77%)
Apr 06, 2020 8.968 9.981 8.968 9.886 335,856 +1.06(+12.02%)
Apr 03, 2020 8.740 8.844 8.494 8.825 317,759 -0.07(-0.75%)
Apr 02, 2020 8.968 9.394 8.627 8.892 171,323 +0.17(+1.95%)
Apr 01, 2020 9.024 9.166 8.579 8.721 426,082 -0.82(-8.63%)
Mar 31, 2020 9.914 9.971 9.223 9.545 360,471 -0.48(-4.82%)
Mar 30, 2020 10.19 10.67 9.867 10.03 268,001 -0.06(-0.56%)
Mar 27, 2020 9.962 10.28 9.469 10.08 398,862 -0.31(-3.01%)
Mar 26, 2020 9.204 10.53 9.204 10.40 396,709 +1.31(+14.37%)
Mar 25, 2020 8.816 9.801 8.750 9.091 302,731 +0.39(+4.46%)
Mar 24, 2020 8.475 9.365 8.120 8.702 584,163 +0.70(+8.76%)
Mar 23, 2020 7.822 8.106 7.500 8.002 322,052 +0.08(+0.96%)
Mar 20, 2020 7.973 8.324 7.680 7.926 704,794 +0.02(+0.24%)
Mar 19, 2020 7.642 8.267 7.481 7.907 443,379 +0.26(+3.34%)
Mar 18, 2020 9.100 9.138 7.623 7.651 347,331 -1.78(-18.88%)
Mar 17, 2020 9.574 9.687 8.541 9.432 480,316 -0.09(-0.90%)
Mar 16, 2020 11.50 11.50 9.436 9.517 379,685 -2.45(-20.49%)
Mar 13, 2020 12.70 12.88 11.33 11.97 396,179 -0.11(-0.94%)
Mar 12, 2020 12.84 13.50 12.07 12.08 404,747 -1.74(-12.59%)
Mar 11, 2020 14.17 14.29 13.28 13.82 382,924 -0.71(-4.86%)
Mar 10, 2020 14.26 14.54 13.36 14.53 461,609 +1.53(+11.80%)
Mar 09, 2020 15.44 15.50 12.80 12.99 347,252 -3.51(-21.27%)
Mar 06, 2020 16.17 16.62 15.07 16.50 468,657 +0.81(+5.16%)
Mar 05, 2020 16.18 16.33 15.47 15.70 390,968 -0.85(-5.12%)
Mar 04, 2020 16.42 16.56 16.16 16.54 256,842 +0.38(+2.33%)
Mar 03, 2020 16.46 16.64 15.93 16.17 381,275 -0.19(-1.15%)
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.