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 (%)
Jun 30, 2020 12.85 13.40 12.79 13.23 219,720 +0.20(+1.54%)
Jun 29, 2020 12.24 13.27 12.13 13.03 273,258 +1.11(+9.27%)
Jun 26, 2020 11.80 12.05 11.52 11.92 413,063 -0.10(-0.79%)
Jun 25, 2020 11.82 12.05 11.54 12.02 208,570 +0.06(+0.48%)
Jun 24, 2020 12.28 12.30 11.82 11.96 214,156 -0.59(-4.71%)
Jun 23, 2020 12.69 12.71 12.23 12.55 162,643 +0.10(+0.77%)
Jun 22, 2020 12.32 12.50 11.88 12.45 189,398 +0.03(+0.23%)
Jun 19, 2020 12.51 12.87 12.19 12.43 347,578 +0.03(+0.23%)
Jun 18, 2020 12.44 12.82 12.31 12.40 181,599 -0.24(-1.89%)
Jun 17, 2020 13.05 13.14 12.55 12.64 161,085 -0.43(-3.28%)
Jun 16, 2020 13.25 13.31 12.68 13.06 164,306 +0.44(+3.47%)
Jun 15, 2020 11.72 12.73 11.72 12.63 199,498 +0.34(+2.79%)
Jun 12, 2020 12.83 12.85 11.87 12.28 216,396 +0.12(+1.02%)
Jun 11, 2020 12.13 12.56 11.76 12.16 395,406 -0.80(-6.21%)
Jun 10, 2020 13.10 13.36 12.85 12.96 203,164 -0.33(-2.49%)
Jun 09, 2020 13.09 13.59 12.89 13.30 206,403 -0.21(-1.54%)
Jun 08, 2020 14.19 14.48 13.46 13.50 199,691 -0.20(-1.45%)
Jun 05, 2020 13.99 15.26 13.51 13.70 374,257 +0.76(+5.85%)
Jun 04, 2020 12.74 13.12 12.64 12.94 250,559 -0.06(-0.44%)
Jun 03, 2020 12.85 13.19 12.69 13.00 132,295 +0.49(+3.94%)
Jun 02, 2020 12.17 12.74 12.10 12.51 149,931 +0.43(+3.53%)
Jun 01, 2020 11.92 12.42 11.75 12.08 323,309 +0.34(+2.90%)
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%)
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.