Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.93 16.01 15.80 15.99 121,581 +0.20(+1.23%)
Aug 29, 2019 15.62 15.87 15.59 15.80 91,861 +0.33(+2.10%)
Aug 28, 2019 15.18 15.54 15.13 15.47 111,368 +0.24(+1.59%)
Aug 27, 2019 15.60 15.72 15.19 15.23 125,880 -0.30(-1.91%)
Aug 26, 2019 15.42 15.68 15.33 15.53 119,874 +0.25(+1.64%)
Aug 23, 2019 15.78 15.78 15.20 15.28 176,394 -0.61(-3.86%)
Aug 22, 2019 16.04 16.06 15.74 15.89 79,816 -0.13(-0.81%)
Aug 21, 2019 16.02 16.09 15.88 16.02 110,226 +0.18(+1.11%)
Aug 20, 2019 15.99 16.05 15.73 15.84 141,081 -0.20(-1.27%)
Aug 19, 2019 16.27 16.34 15.87 16.05 96,741 +0.01(+0.06%)
Aug 16, 2019 15.93 16.06 15.80 16.04 97,566 +0.20(+1.29%)
Aug 15, 2019 15.75 15.94 15.67 15.83 126,289 +0.10(+0.65%)
Aug 14, 2019 16.02 16.08 15.63 15.73 108,291 -0.58(-3.53%)
Aug 13, 2019 16.25 16.61 16.19 16.31 100,770 -0.03(-0.17%)
Aug 12, 2019 16.34 16.43 16.18 16.33 72,900 -0.08(-0.51%)
Aug 09, 2019 16.56 16.62 16.09 16.42 257,054 -0.20(-1.23%)
Aug 08, 2019 16.74 16.86 16.60 16.62 331,751 -0.07(-0.39%)
Aug 07, 2019 16.47 16.74 16.37 16.69 293,683 -0.04(-0.22%)
Aug 06, 2019 16.73 16.94 16.45 16.72 78,696 +0.02(+0.11%)
Aug 05, 2019 16.58 16.80 16.47 16.71 128,560 -0.26(-1.53%)
Aug 02, 2019 17.03 17.04 16.71 16.97 91,751 -0.21(-1.24%)
Aug 01, 2019 17.32 17.62 17.15 17.18 208,321 -0.11(-0.64%)
Jul 31, 2019 17.27 17.60 17.22 17.29 266,505 +0.02(+0.11%)
Jul 30, 2019 16.67 17.35 16.60 17.27 145,002 +0.44(+2.59%)
Jul 29, 2019 17.13 17.23 16.71 16.84 100,044 -0.29(-1.68%)
Jul 26, 2019 17.04 17.16 16.90 17.12 75,597 +0.15(+0.87%)
Jul 25, 2019 17.18 17.29 16.96 16.97 95,941 -0.10(-0.60%)
Jul 24, 2019 16.52 17.14 16.52 17.08 126,328 +0.44(+2.62%)
Jul 23, 2019 16.61 16.73 16.47 16.64 81,361 +0.13(+0.79%)
Jul 22, 2019 16.58 16.61 16.36 16.51 175,992 -0.07(-0.39%)
Jul 19, 2019 16.85 16.95 16.56 16.58 131,273 -0.28(-1.65%)
Jul 18, 2019 16.86 16.96 16.60 16.85 127,717 +0.06(+0.33%)
Jul 17, 2019 17.13 17.15 16.70 16.80 166,497 -0.39(-2.27%)
Jul 16, 2019 17.01 17.31 16.98 17.19 308,791 +0.17(+0.98%)
Jul 15, 2019 17.23 17.28 16.89 17.02 143,421 -0.18(-1.03%)
Jul 12, 2019 16.76 17.27 16.76 17.20 133,965 +0.43(+2.55%)
Jul 11, 2019 17.23 17.32 16.70 16.77 121,330 -0.47(-2.75%)
Jul 10, 2019 17.06 17.37 16.91 17.24 200,309 +0.25(+1.48%)
Jul 09, 2019 17.00 17.04 16.82 16.99 168,758 -0.06(-0.38%)
Jul 08, 2019 17.18 17.18 16.83 17.06 142,687 -0.20(-1.13%)
Jul 05, 2019 17.19 17.28 17.03 17.25 71,936 -0.06(-0.32%)
Jul 03, 2019 17.35 17.42 17.15 17.31 96,812 +0.03(+0.16%)
Jul 02, 2019 17.64 17.64 16.99 17.28 327,577 -0.34(-1.95%)
Jul 01, 2019 17.64 17.86 17.33 17.62 425,150 +0.08(+0.48%)
Jun 28, 2019 17.18 17.54 17.18 17.54 400,496 +0.33(+1.94%)
Jun 27, 2019 16.84 17.22 16.83 17.21 568,943 +0.41(+2.43%)
Jun 26, 2019 16.71 16.84 16.53 16.80 443,077 +0.15(+0.89%)
Jun 25, 2019 16.47 16.71 16.32 16.65 165,117 +0.18(+1.07%)
Jun 24, 2019 16.33 16.71 16.33 16.47 188,909 +0.19(+1.14%)
Jun 21, 2019 16.48 16.62 16.19 16.29 565,260 -0.32(-1.96%)
Jun 20, 2019 16.36 16.64 16.32 16.61 170,762 +0.39(+2.40%)
Jun 19, 2019 16.31 16.47 15.99 16.22 147,230 -0.08(-0.51%)
Jun 18, 2019 16.39 16.48 16.13 16.31 150,913 +0.13(+0.80%)
Jun 17, 2019 16.80 16.80 15.93 16.18 307,280 -0.52(-3.11%)
Jun 14, 2019 16.71 17.08 16.67 16.70 276,545 +0.18(+1.07%)
Jun 13, 2019 15.86 16.80 15.81 16.52 609,607 +0.75(+4.77%)
Jun 12, 2019 15.81 15.88 15.69 15.77 229,898 -0.07(-0.47%)
Jun 11, 2019 15.70 15.89 15.55 15.84 212,947 +0.34(+2.21%)
Jun 10, 2019 15.49 15.87 15.45 15.50 260,697 +0.06(+0.42%)
Jun 07, 2019 15.77 15.83 15.31 15.43 158,291 -0.27(-1.71%)
Jun 06, 2019 15.57 15.76 15.14 15.70 193,040 +0.08(+0.53%)
Jun 05, 2019 16.16 16.54 15.46 15.62 421,502 +0.34(+2.24%)
Jun 04, 2019 14.81 15.28 14.81 15.28 182,169 +0.60(+4.09%)
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.