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 (%)
Jun 30, 2017 19.01 19.33 18.74 19.19 93,031 +0.18(+0.95%)
Jun 29, 2017 19.15 19.19 18.79 19.01 104,260 -0.05(-0.24%)
Jun 28, 2017 18.79 19.29 18.74 19.06 89,240 +0.41(+2.19%)
Jun 27, 2017 19.01 19.01 18.65 18.65 86,725 -0.32(-1.67%)
Jun 26, 2017 19.01 19.13 18.79 18.97 70,252 +0.09(+0.48%)
Jun 23, 2017 19.06 19.15 18.81 18.88 243,589 -0.18(-0.95%)
Jun 22, 2017 18.92 19.10 18.83 19.06 82,614 +0.18(+0.96%)
Jun 21, 2017 19.47 19.47 18.85 18.88 110,075 -0.54(-2.80%)
Jun 20, 2017 19.38 19.47 19.10 19.42 157,727 +0.05(+0.23%)
Jun 19, 2017 19.38 19.56 19.24 19.38 142,714 +0.05(+0.23%)
Jun 16, 2017 19.01 19.38 18.97 19.33 252,232 +0.09(+0.47%)
Jun 15, 2017 19.29 19.51 19.15 19.24 66,658 -0.27(-1.40%)
Jun 14, 2017 19.38 19.69 19.10 19.51 155,160 +0.18(+0.94%)
Jun 13, 2017 19.10 19.38 18.97 19.33 112,172 +0.31(+1.62%)
Jun 12, 2017 18.93 19.36 18.89 19.02 139,136 +0.09(+0.48%)
Jun 09, 2017 18.43 19.02 18.43 18.93 132,959 +0.54(+2.96%)
Jun 08, 2017 18.25 18.66 18.16 18.39 115,547 +0.09(+0.49%)
Jun 07, 2017 18.48 18.52 18.03 18.30 122,589 -0.14(-0.74%)
Jun 06, 2017 18.84 18.84 18.43 18.43 147,147 -0.59(-3.10%)
Jun 05, 2017 19.11 19.20 19.02 19.02 226,245 -0.14(-0.71%)
Jun 02, 2017 18.80 19.29 18.75 19.16 341,025 +0.41(+2.17%)
Jun 01, 2017 18.66 18.84 18.34 18.75 272,466 +0.09(+0.49%)
May 31, 2017 18.16 18.75 17.30 18.66 368,301 +1.09(+6.19%)
May 30, 2017 17.48 17.66 17.17 17.57 151,864 -0.05(-0.26%)
May 26, 2017 17.44 17.62 17.39 17.62 73,353 +0.05(+0.26%)
May 25, 2017 17.53 17.71 17.44 17.57 108,310 +0.14(+0.78%)
May 24, 2017 17.89 17.89 17.39 17.44 99,017 -0.41(-2.28%)
May 23, 2017 17.84 18.07 17.75 17.84 107,425 +0.00(+0.00%)
May 22, 2017 17.89 18.03 17.75 17.84 60,722 +0.00(+0.00%)
May 19, 2017 17.57 17.89 17.53 17.84 179,330 +0.27(+1.55%)
May 18, 2017 17.48 17.84 17.35 17.57 216,995 +0.09(+0.52%)
May 17, 2017 18.30 18.03 17.48 17.48 307,019 -0.82(-4.46%)
May 16, 2017 18.25 18.43 18.09 18.30 121,941 +0.14(+0.75%)
May 15, 2017 18.30 18.61 18.16 18.16 117,449 -0.09(-0.50%)
May 12, 2017 18.39 18.52 18.12 18.25 114,976 -0.23(-1.23%)
May 11, 2017 18.21 18.52 17.75 18.48 137,696 +0.18(+0.99%)
May 10, 2017 18.48 18.57 18.12 18.30 128,575 -0.27(-1.46%)
May 09, 2017 18.66 18.70 18.34 18.57 111,011 -0.09(-0.49%)
May 08, 2017 18.48 18.66 18.37 18.66 149,329 +0.14(+0.73%)
May 05, 2017 18.93 18.93 18.39 18.52 172,213 -0.36(-1.92%)
May 04, 2017 18.70 18.93 18.52 18.89 124,791 +0.23(+1.21%)
May 03, 2017 18.57 18.70 18.43 18.66 91,606 +0.00(+0.00%)
May 02, 2017 18.75 18.93 18.52 18.66 133,764 -0.09(-0.48%)
May 01, 2017 18.57 18.84 18.43 18.75 81,562 +0.27(+1.47%)
Apr 28, 2017 18.93 18.98 18.43 18.48 96,932 -0.50(-2.63%)
Apr 27, 2017 19.20 19.38 18.98 18.98 96,921 -0.18(-0.95%)
Apr 26, 2017 18.84 19.38 18.80 19.16 156,929 +0.27(+1.44%)
Apr 25, 2017 18.61 18.93 18.43 18.89 172,773 +0.50(+2.71%)
Apr 24, 2017 18.21 18.48 18.03 18.39 244,358 +0.50(+2.78%)
Apr 21, 2017 17.80 18.07 17.66 17.89 143,771 +0.05(+0.25%)
Apr 20, 2017 17.80 18.03 17.66 17.84 95,023 +0.14(+0.77%)
Apr 19, 2017 17.71 17.89 17.57 17.71 118,211 +0.00(+0.00%)
Apr 18, 2017 17.44 17.75 17.35 17.71 115,981 +0.18(+1.03%)
Apr 17, 2017 17.30 17.53 17.21 17.53 90,265 +0.36(+2.11%)
Apr 13, 2017 17.39 17.57 17.12 17.17 130,234 -0.23(-1.30%)
Apr 12, 2017 17.71 17.71 17.21 17.39 145,707 -0.41(-2.29%)
Apr 11, 2017 17.62 17.93 17.53 17.80 122,367 +0.09(+0.51%)
Apr 10, 2017 17.53 17.98 17.48 17.71 133,609 +0.18(+1.03%)
Apr 07, 2017 17.44 17.62 17.35 17.53 115,537 +0.00(+0.00%)
Apr 06, 2017 17.62 17.71 17.35 17.53 110,525 +0.00(+0.00%)
Apr 05, 2017 17.80 18.03 17.48 17.53 175,724 -0.14(-0.77%)
Apr 04, 2017 17.53 17.84 17.48 17.66 121,651 +0.09(+0.52%)
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.