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 (%)
May 31, 2019 14.47 14.47 14.20 14.34 127,455 -0.32(-2.21%)
May 30, 2019 14.61 14.77 14.41 14.66 130,435 +0.08(+0.57%)
May 29, 2019 14.73 14.91 14.57 14.58 151,917 -0.30(-2.05%)
May 28, 2019 15.04 15.07 14.83 14.88 164,630 -0.14(-0.92%)
May 24, 2019 15.06 15.10 14.88 15.02 53,124 +0.07(+0.50%)
May 23, 2019 14.90 14.97 14.76 14.95 137,765 -0.10(-0.68%)
May 22, 2019 14.88 15.10 14.81 15.05 123,074 +0.04(+0.25%)
May 21, 2019 14.94 15.02 14.78 15.01 98,043 +0.19(+1.31%)
May 20, 2019 14.70 14.83 14.62 14.82 84,840 +0.04(+0.25%)
May 17, 2019 15.22 15.30 14.73 14.78 112,849 -0.58(-3.79%)
May 16, 2019 15.33 15.39 15.27 15.36 68,453 +0.09(+0.61%)
May 15, 2019 15.11 15.28 15.03 15.27 102,321 +0.02(+0.12%)
May 14, 2019 15.51 15.51 15.13 15.25 114,488 -0.22(-1.43%)
May 13, 2019 15.31 15.61 15.31 15.47 186,909 -0.17(-1.06%)
May 10, 2019 15.22 15.65 15.07 15.64 143,576 +0.33(+2.17%)
May 09, 2019 14.94 15.34 14.94 15.31 107,161 +0.20(+1.35%)
May 08, 2019 15.43 15.61 15.09 15.10 103,926 -0.33(-2.16%)
May 07, 2019 15.73 15.84 15.33 15.43 141,752 -0.51(-3.19%)
May 06, 2019 15.69 15.99 15.66 15.94 120,046 +0.01(+0.06%)
May 03, 2019 15.52 15.98 15.52 15.93 136,652 +0.49(+3.17%)
May 02, 2019 15.40 15.64 15.30 15.44 80,316 +0.02(+0.12%)
May 01, 2019 15.46 15.65 15.37 15.43 330,718 -0.03(-0.18%)
Apr 30, 2019 15.45 15.47 15.22 15.45 102,465 -0.01(-0.06%)
Apr 29, 2019 15.35 15.51 15.31 15.46 92,936 +0.10(+0.66%)
Apr 26, 2019 15.32 15.43 15.16 15.36 92,616 +0.02(+0.12%)
Apr 25, 2019 15.38 15.45 15.08 15.34 171,930 -0.18(-1.13%)
Apr 24, 2019 15.30 15.57 15.30 15.52 135,136 +0.19(+1.27%)
Apr 23, 2019 15.02 15.32 14.93 15.32 143,173 +0.30(+2.03%)
Apr 22, 2019 15.31 15.31 14.89 15.02 137,521 -0.37(-2.40%)
Apr 18, 2019 15.29 15.50 15.26 15.39 90,127 -0.02(-0.12%)
Apr 17, 2019 15.45 15.47 15.23 15.41 118,382 +0.01(+0.06%)
Apr 16, 2019 15.37 15.41 15.16 15.40 140,207 +0.06(+0.36%)
Apr 15, 2019 15.49 15.51 15.23 15.34 108,961 -0.08(-0.54%)
Apr 12, 2019 15.45 15.48 15.20 15.43 125,832 +0.06(+0.42%)
Apr 11, 2019 15.36 15.41 15.21 15.36 119,407 +0.01(+0.06%)
Apr 10, 2019 15.16 15.35 14.99 15.35 182,659 +0.28(+1.84%)
Apr 09, 2019 15.09 15.18 14.96 15.07 352,997 -0.13(-0.85%)
Apr 08, 2019 15.11 15.25 15.04 15.20 166,594 -0.02(-0.12%)
Apr 05, 2019 15.01 15.23 15.01 15.22 96,727 +0.21(+1.42%)
Apr 04, 2019 14.85 15.19 14.85 15.01 119,326 +0.11(+0.74%)
Apr 03, 2019 14.92 14.92 14.72 14.90 225,220 +0.11(+0.75%)
Apr 02, 2019 14.87 14.87 14.71 14.79 192,200 -0.07(-0.50%)
Apr 01, 2019 14.86 15.02 14.82 14.86 296,298 +0.18(+1.20%)
Mar 29, 2019 14.85 14.88 14.58 14.69 208,711 -0.04(-0.25%)
Mar 28, 2019 14.60 14.73 14.49 14.72 187,302 +0.18(+1.21%)
Mar 27, 2019 14.44 14.72 14.41 14.55 155,496 +0.06(+0.45%)
Mar 26, 2019 14.38 14.61 14.26 14.48 193,718 +0.19(+1.36%)
Mar 25, 2019 13.95 14.29 13.88 14.29 243,954 +0.32(+2.32%)
Mar 22, 2019 14.46 14.62 13.97 13.97 226,780 -0.67(-4.61%)
Mar 21, 2019 14.58 14.92 14.58 14.64 320,122 -0.06(-0.38%)
Mar 20, 2019 14.58 14.97 14.44 14.70 272,673 +0.09(+0.63%)
Mar 19, 2019 14.77 14.84 14.58 14.60 262,734 -0.10(-0.69%)
Mar 18, 2019 14.58 14.86 14.58 14.70 289,353 +0.18(+1.27%)
Mar 15, 2019 14.24 15.14 14.18 14.52 1,227,273 +0.50(+3.56%)
Mar 14, 2019 14.15 14.23 13.99 14.02 295,372 -0.07(-0.52%)
Mar 13, 2019 14.16 14.29 14.04 14.09 355,776 -0.06(-0.45%)
Mar 12, 2019 14.34 14.62 14.14 14.16 356,293 -0.17(-1.22%)
Mar 11, 2019 13.57 14.39 13.51 14.33 478,730 +0.83(+6.13%)
Mar 08, 2019 13.57 13.63 13.36 13.51 353,384 -0.06(-0.47%)
Mar 07, 2019 14.97 14.97 13.49 13.57 829,421 -1.42(-9.45%)
Mar 06, 2019 16.20 16.96 14.99 14.99 650,198 -0.67(-4.29%)
Mar 05, 2019 15.81 15.88 15.60 15.66 264,268 -0.16(-0.99%)
Mar 04, 2019 15.91 16.02 15.76 15.81 270,372 -0.12(-0.75%)
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.