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 (%)
Sep 28, 2018 16.70 16.84 16.56 16.70 168,253 -0.05(-0.27%)
Sep 27, 2018 16.52 16.89 16.52 16.75 187,764 +0.18(+1.11%)
Sep 26, 2018 16.89 16.89 16.56 16.56 111,920 -0.37(-2.17%)
Sep 25, 2018 16.89 16.93 16.56 16.93 272,474 +0.05(+0.27%)
Sep 24, 2018 16.98 17.02 16.61 16.89 149,079 -0.09(-0.54%)
Sep 21, 2018 16.89 17.16 16.70 16.98 435,017 +0.05(+0.27%)
Sep 20, 2018 17.07 17.25 16.72 16.93 213,700 -0.14(-0.81%)
Sep 19, 2018 17.16 17.48 16.98 17.07 194,125 -0.18(-1.06%)
Sep 18, 2018 17.66 17.71 17.21 17.25 162,704 -0.37(-2.08%)
Sep 17, 2018 17.71 17.94 17.57 17.62 188,656 -0.18(-1.03%)
Sep 14, 2018 17.57 17.92 17.44 17.80 223,502 +0.14(+0.78%)
Sep 13, 2018 17.57 17.71 17.07 17.66 287,719 +0.17(+0.94%)
Sep 12, 2018 17.55 17.64 17.09 17.50 197,059 -0.09(-0.52%)
Sep 11, 2018 17.45 17.77 17.00 17.59 248,002 -0.09(-0.52%)
Sep 10, 2018 18.05 18.05 17.55 17.68 409,930 -0.09(-0.51%)
Sep 07, 2018 15.99 18.00 15.58 17.77 1,348,172 +2.83(+18.96%)
Sep 06, 2018 14.94 15.26 14.76 14.94 372,651 +0.05(+0.31%)
Sep 05, 2018 14.71 15.03 14.62 14.90 493,850 +0.09(+0.62%)
Sep 04, 2018 14.99 14.99 14.71 14.80 126,213 -0.18(-1.22%)
Aug 31, 2018 14.99 14.99 14.99 0 +0.18(+1.23%)
Aug 30, 2018 15.17 15.17 14.71 14.80 181,858 -0.32(-2.12%)
Aug 29, 2018 15.22 15.31 15.03 15.12 153,953 -0.05(-0.30%)
Aug 28, 2018 15.44 15.44 14.99 15.17 323,249 -0.18(-1.19%)
Aug 27, 2018 15.35 15.54 15.26 15.35 180,896 +0.05(+0.30%)
Aug 24, 2018 15.63 15.67 15.26 15.31 81,087 -0.27(-1.76%)
Aug 23, 2018 15.72 15.72 15.40 15.58 66,054 -0.14(-0.87%)
Aug 22, 2018 15.99 16.04 15.49 15.72 117,770 -0.32(-1.99%)
Aug 21, 2018 15.76 16.13 15.63 16.04 103,738 +0.41(+2.63%)
Aug 20, 2018 15.54 15.76 15.35 15.63 100,675 +0.14(+0.89%)
Aug 17, 2018 15.44 15.63 15.40 15.49 115,885 -0.05(-0.29%)
Aug 16, 2018 15.31 15.58 15.22 15.54 73,495 +0.23(+1.49%)
Aug 15, 2018 15.31 15.31 15.03 15.31 102,225 -0.05(-0.30%)
Aug 14, 2018 15.08 15.35 15.08 15.35 49,853 +0.37(+2.44%)
Aug 13, 2018 15.22 15.22 14.62 14.99 329,372 -0.23(-1.50%)
Aug 10, 2018 15.22 15.31 14.94 15.22 104,833 -0.05(-0.30%)
Aug 09, 2018 15.49 15.54 15.22 15.26 177,598 -0.14(-0.89%)
Aug 08, 2018 15.44 15.54 15.22 15.40 57,197 -0.14(-0.88%)
Aug 07, 2018 15.40 15.63 15.35 15.54 73,255 +0.18(+1.19%)
Aug 06, 2018 15.31 15.54 15.17 15.35 63,099 -0.05(-0.30%)
Aug 03, 2018 15.44 15.63 15.22 15.40 108,554 +0.00(+0.00%)
Aug 02, 2018 15.31 15.58 15.31 15.40 99,939 +0.00(+0.00%)
Aug 01, 2018 16.13 16.13 15.03 15.40 247,949 -0.78(-4.80%)
Jul 31, 2018 15.67 16.22 15.58 16.17 263,749 +0.46(+2.91%)
Jul 30, 2018 15.58 15.90 15.54 15.72 86,210 +0.14(+0.88%)
Jul 27, 2018 15.72 15.95 15.49 15.58 216,342 -0.18(-1.16%)
Jul 26, 2018 15.40 15.81 15.26 15.76 84,874 +0.37(+2.37%)
Jul 25, 2018 15.72 15.72 15.12 15.40 166,824 -0.41(-2.60%)
Jul 24, 2018 16.08 16.22 15.74 15.81 193,807 -0.23(-1.42%)
Jul 23, 2018 16.27 16.31 15.99 16.04 135,718 -0.23(-1.40%)
Jul 20, 2018 16.81 16.81 16.08 16.27 163,334 -0.59(-3.52%)
Jul 19, 2018 16.68 17.13 16.68 16.86 201,310 +0.18(+1.10%)
Jul 18, 2018 16.31 16.81 16.27 16.68 202,594 +0.37(+2.24%)
Jul 17, 2018 15.99 16.36 15.99 16.31 119,733 +0.32(+2.00%)
Jul 16, 2018 15.99 16.04 15.90 15.99 89,144 +0.00(+0.00%)
Jul 13, 2018 15.99 16.17 15.95 15.99 63,972 +0.00(+0.00%)
Jul 12, 2018 16.40 16.45 15.99 15.99 176,495 -0.27(-1.69%)
Jul 11, 2018 16.31 16.45 16.08 16.27 128,495 -0.09(-0.56%)
Jul 10, 2018 16.68 16.73 16.27 16.36 242,106 -0.37(-2.19%)
Jul 09, 2018 16.95 17.04 16.54 16.72 148,050 -0.27(-1.61%)
Jul 06, 2018 16.91 17.18 16.86 17.00 101,562 +0.05(+0.27%)
Jul 05, 2018 16.63 16.95 16.36 16.95 117,710 +0.41(+2.49%)
Jul 03, 2018 16.54 16.54 16.54 0 +0.00(+0.00%)
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.