Quanex Building Products Corp (NY: NX )

38.44 -0.35 (-0.90%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.22 18.44 17.61 17.63 200,002 -0.51(-2.79%)
Sep 29, 2020 17.79 18.24 17.69 18.14 245,313 +0.30(+1.66%)
Sep 28, 2020 17.39 17.96 17.39 17.84 178,965 +0.70(+4.07%)
Sep 25, 2020 16.98 17.25 16.92 17.15 168,264 +0.17(+1.01%)
Sep 24, 2020 16.90 17.43 16.65 16.97 206,574 +0.17(+1.02%)
Sep 23, 2020 16.91 17.14 16.73 16.80 232,000 -0.15(-0.90%)
Sep 22, 2020 16.77 16.98 16.62 16.95 253,016 +0.15(+0.91%)
Sep 21, 2020 17.03 17.05 16.34 16.80 308,577 -0.77(-4.41%)
Sep 18, 2020 17.28 17.61 16.85 17.58 597,133 +0.43(+2.51%)
Sep 17, 2020 17.02 17.52 16.75 17.15 274,162 -0.02(-0.11%)
Sep 16, 2020 16.83 17.49 16.82 17.16 203,432 +0.43(+2.57%)
Sep 15, 2020 16.86 17.14 16.62 16.73 126,508 -0.02(-0.11%)
Sep 14, 2020 16.79 16.89 16.45 16.75 171,604 +0.05(+0.28%)
Sep 11, 2020 16.67 16.93 16.48 16.71 163,674 +0.11(+0.69%)
Sep 10, 2020 17.35 17.35 16.56 16.59 196,022 -0.62(-3.60%)
Sep 09, 2020 17.72 17.72 16.76 17.21 234,830 -0.21(-1.20%)
Sep 08, 2020 17.44 17.87 16.92 17.42 238,834 +0.03(+0.16%)
Sep 04, 2020 18.78 19.21 16.52 17.39 878,568 +1.02(+6.22%)
Sep 03, 2020 16.46 16.47 16.01 16.37 318,093 +0.03(+0.17%)
Sep 02, 2020 16.44 16.58 16.18 16.34 140,716 -0.22(-1.32%)
Sep 01, 2020 16.05 16.65 15.68 16.56 168,482 +0.56(+3.51%)
Aug 31, 2020 16.03 16.17 15.82 16.00 275,264 -0.04(-0.24%)
Aug 28, 2020 16.04 16.08 15.76 16.04 140,247 +0.20(+1.26%)
Aug 27, 2020 15.73 16.13 15.69 15.84 117,606 +0.31(+2.02%)
Aug 26, 2020 15.78 15.88 15.46 15.53 90,634 -0.30(-1.92%)
Aug 25, 2020 15.83 15.89 15.50 15.83 137,970 +0.13(+0.85%)
Aug 24, 2020 15.73 15.83 15.43 15.70 104,943 +0.25(+1.60%)
Aug 21, 2020 15.25 15.47 15.06 15.45 227,967 +0.10(+0.62%)
Aug 20, 2020 15.06 15.44 15.06 15.35 96,151 +0.07(+0.44%)
Aug 19, 2020 15.53 15.58 15.17 15.29 114,732 -0.22(-1.41%)
Aug 18, 2020 15.80 15.99 15.44 15.51 131,638 -0.18(-1.15%)
Aug 17, 2020 16.14 16.19 15.42 15.69 153,524 -0.46(-2.83%)
Aug 14, 2020 15.98 16.32 15.77 16.14 139,091 +0.02(+0.12%)
Aug 13, 2020 15.58 16.30 15.56 16.12 233,993 +0.47(+2.98%)
Aug 12, 2020 15.20 15.88 14.98 15.66 259,157 +0.81(+5.45%)
Aug 11, 2020 15.28 15.47 14.80 14.85 199,966 -0.12(-0.83%)
Aug 10, 2020 15.13 15.41 14.89 14.97 282,175 +0.03(+0.19%)
Aug 07, 2020 14.76 15.24 14.55 14.94 194,980 +0.02(+0.13%)
Aug 06, 2020 14.74 15.09 14.60 14.93 222,569 +0.28(+1.88%)
Aug 05, 2020 14.28 14.68 14.06 14.65 173,456 +0.65(+4.62%)
Aug 04, 2020 13.88 14.09 13.71 14.00 149,203 +0.06(+0.41%)
Aug 03, 2020 13.44 13.97 13.44 13.95 124,228 +0.57(+4.27%)
Jul 31, 2020 13.38 13.53 13.10 13.37 145,710 -0.17(-1.27%)
Jul 30, 2020 13.65 13.78 13.47 13.55 80,162 -0.44(-3.13%)
Jul 29, 2020 13.55 13.99 13.54 13.98 110,012 +0.52(+3.89%)
Jul 28, 2020 13.54 13.68 13.42 13.46 124,709 -0.31(-2.28%)
Jul 27, 2020 13.19 13.77 13.19 13.77 84,392 +0.50(+3.80%)
Jul 24, 2020 13.74 13.74 13.27 13.27 132,158 -0.46(-3.33%)
Jul 23, 2020 13.68 14.03 13.54 13.73 249,093 +0.21(+1.55%)
Jul 22, 2020 13.25 13.73 13.25 13.52 96,820 +0.13(+1.00%)
Jul 21, 2020 13.13 13.54 13.11 13.38 147,207 +0.44(+3.38%)
Jul 20, 2020 13.41 13.55 12.84 12.95 104,233 -0.60(-4.43%)
Jul 17, 2020 13.55 13.82 13.47 13.55 129,636 +0.06(+0.42%)
Jul 16, 2020 13.33 13.70 13.22 13.49 165,448 +0.13(+1.00%)
Jul 15, 2020 13.41 13.64 13.25 13.36 133,543 +0.43(+3.31%)
Jul 14, 2020 12.42 12.94 12.36 12.93 105,768 +0.57(+4.62%)
Jul 13, 2020 12.70 12.76 12.34 12.36 117,067 -0.08(-0.61%)
Jul 10, 2020 12.02 12.52 12.00 12.43 117,975 +0.47(+3.90%)
Jul 09, 2020 12.40 12.40 11.90 11.97 155,343 -0.52(-4.19%)
Jul 08, 2020 12.30 12.56 12.12 12.49 127,559 +0.07(+0.54%)
Jul 07, 2020 12.59 12.59 12.29 12.42 152,352 -0.39(-3.05%)
Jul 06, 2020 12.86 12.86 12.47 12.81 118,097 +0.30(+2.44%)
Jul 02, 2020 12.76 12.81 12.39 12.51 205,696 +0.12(+1.00%)
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.